Nava Nakorn PCL (BKK:NNCL)
Thailand · Delayed Price · Currency is THB 1.580
+0.020 (1.28%)
May 25, 2026, 2:15 PM ICT
Nava Nakorn PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1.55 | 1.57 | 1.55 | 1.56 | 1.56 | -0.64% | 49,200 |
| May 21, 2026 | 1.56 | 1.57 | 1.53 | 1.57 | 1.57 | 0.64% | 67,611 |
| May 20, 2026 | 1.57 | 1.57 | 1.55 | 1.56 | 1.56 | - | 62,200 |
| May 19, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | 85,100 |
| May 18, 2026 | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | 0.65% | 13,400 |
| May 15, 2026 | 1.55 | 1.56 | 1.54 | 1.55 | 1.55 | 0.65% | 46,801 |
| May 14, 2026 | 1.53 | 1.56 | 1.53 | 1.54 | 1.54 | -1.91% | 50,205 |
| May 13, 2026 | 1.56 | 1.57 | 1.56 | 1.57 | 1.57 | 0.64% | 15,100 |
| May 12, 2026 | 1.56 | 1.57 | 1.55 | 1.56 | 1.56 | - | 28,100 |
| May 11, 2026 | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | 0.65% | 43,600 |
| May 8, 2026 | 1.53 | 1.55 | 1.52 | 1.55 | 1.55 | 0.65% | 100,796 |
| May 7, 2026 | 1.54 | 1.56 | 1.53 | 1.54 | 1.54 | 1.32% | 187,921 |
| May 6, 2026 | 1.57 | 1.59 | 1.57 | 1.58 | 1.52 | - | 175,221 |
| May 5, 2026 | 1.57 | 1.59 | 1.56 | 1.58 | 1.52 | 0.64% | 218,711 |
| Apr 30, 2026 | 1.56 | 1.57 | 1.55 | 1.57 | 1.51 | 0.64% | 84,100 |
| Apr 29, 2026 | 1.56 | 1.57 | 1.55 | 1.56 | 1.50 | - | 200,600 |
| Apr 28, 2026 | 1.55 | 1.56 | 1.55 | 1.56 | 1.50 | - | 129,415 |
| Apr 27, 2026 | 1.57 | 1.57 | 1.55 | 1.56 | 1.50 | -0.64% | 197,500 |
| Apr 24, 2026 | 1.57 | 1.57 | 1.55 | 1.57 | 1.51 | - | 6,800 |
| Apr 23, 2026 | 1.57 | 1.57 | 1.55 | 1.57 | 1.51 | 0.64% | 119,100 |
| Apr 22, 2026 | 1.56 | 1.57 | 1.56 | 1.56 | 1.50 | -0.64% | 95,100 |
| Apr 21, 2026 | 1.57 | 1.59 | 1.56 | 1.57 | 1.51 | - | 139,701 |
| Apr 20, 2026 | 1.56 | 1.58 | 1.55 | 1.57 | 1.51 | - | 42,501 |
| Apr 17, 2026 | 1.54 | 1.57 | 1.54 | 1.57 | 1.51 | 0.64% | 46,300 |
| Apr 16, 2026 | 1.54 | 1.57 | 1.54 | 1.56 | 1.50 | - | 44,900 |
| Apr 10, 2026 | 1.56 | 1.57 | 1.56 | 1.56 | 1.50 | - | 29,100 |
| Apr 9, 2026 | 1.56 | 1.56 | 1.55 | 1.56 | 1.50 | - | 11,800 |
| Apr 8, 2026 | 1.56 | 1.57 | 1.54 | 1.56 | 1.50 | 0.65% | 116,500 |
| Apr 7, 2026 | 1.55 | 1.56 | 1.55 | 1.55 | 1.49 | - | 158,402 |
| Apr 3, 2026 | 1.55 | 1.57 | 1.54 | 1.55 | 1.49 | -1.27% | 24,700 |
| Apr 2, 2026 | 1.56 | 1.58 | 1.55 | 1.57 | 1.51 | 1.29% | 80,700 |
| Apr 1, 2026 | 1.55 | 1.56 | 1.54 | 1.55 | 1.49 | - | 140,300 |
| Mar 31, 2026 | 1.54 | 1.55 | 1.54 | 1.55 | 1.49 | 0.65% | 186,200 |
| Mar 30, 2026 | 1.54 | 1.54 | 1.53 | 1.54 | 1.48 | - | 204,900 |
| Mar 27, 2026 | 1.53 | 1.55 | 1.53 | 1.54 | 1.48 | 0.65% | 50,701 |
| Mar 26, 2026 | 1.55 | 1.55 | 1.53 | 1.53 | 1.47 | -1.29% | 15,530 |
| Mar 25, 2026 | 1.55 | 1.55 | 1.54 | 1.55 | 1.49 | - | 121,601 |
| Mar 24, 2026 | 1.51 | 1.55 | 1.51 | 1.55 | 1.49 | 1.31% | 69,500 |
| Mar 23, 2026 | 1.55 | 1.55 | 1.50 | 1.53 | 1.47 | -1.92% | 323,101 |
| Mar 20, 2026 | 1.54 | 1.56 | 1.54 | 1.56 | 1.50 | 0.65% | 27,701 |
| Mar 19, 2026 | 1.57 | 1.57 | 1.54 | 1.55 | 1.49 | -1.27% | 4,032 |
| Mar 18, 2026 | 1.55 | 1.57 | 1.55 | 1.57 | 1.51 | 0.64% | 104,026 |
| Mar 17, 2026 | 1.55 | 1.56 | 1.55 | 1.56 | 1.50 | - | 7,301 |
| Mar 16, 2026 | 1.55 | 1.56 | 1.55 | 1.56 | 1.50 | - | 11,900 |
| Mar 13, 2026 | 1.53 | 1.57 | 1.53 | 1.56 | 1.50 | - | 42,901 |
| Mar 12, 2026 | 1.56 | 1.56 | 1.53 | 1.56 | 1.50 | - | 89,453 |
| Mar 11, 2026 | 1.56 | 1.57 | 1.55 | 1.56 | 1.50 | - | 25,700 |
| Mar 10, 2026 | 1.56 | 1.56 | 1.54 | 1.56 | 1.50 | - | 127,800 |
| Mar 9, 2026 | 1.48 | 1.56 | 1.40 | 1.56 | 1.50 | 3.31% | 261,111 |
| Mar 6, 2026 | 1.49 | 1.51 | 1.48 | 1.51 | 1.45 | 0.67% | 77,601 |