Nava Nakorn PCL (BKK:NNCL)
Thailand · Delayed Price · Currency is THB 1.760
+0.020 (1.15%)
Sep 23, 2026, 4:35 PM ICT
Nava Nakorn PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.75 | 1.76 | 1.74 | 1.76 | 1.76 | 1.15% | 113,910 |
| Sep 22, 2026 | 1.74 | 1.76 | 1.73 | 1.74 | 1.74 | - | 73,501 |
| Sep 21, 2026 | 1.73 | 1.74 | 1.72 | 1.74 | 1.74 | 1.16% | 98,494 |
| Sep 18, 2026 | 1.72 | 1.72 | 1.70 | 1.72 | 1.72 | - | 426,201 |
| Sep 17, 2026 | 1.71 | 1.72 | 1.69 | 1.72 | 1.72 | 0.58% | 378,441 |
| Sep 16, 2026 | 1.71 | 1.72 | 1.69 | 1.71 | 1.71 | - | 119,577 |
| Sep 15, 2026 | 1.71 | 1.71 | 1.69 | 1.71 | 1.71 | - | 16,304 |
| Sep 14, 2026 | 1.73 | 1.73 | 1.69 | 1.71 | 1.71 | -0.58% | 292,457 |
| Sep 11, 2026 | 1.74 | 1.74 | 1.72 | 1.72 | 1.72 | - | 89,900 |
| Sep 10, 2026 | 1.73 | 1.73 | 1.71 | 1.72 | 1.72 | -0.58% | 696,277 |
| Sep 9, 2026 | 1.72 | 1.73 | 1.72 | 1.73 | 1.73 | - | 98,009 |
| Sep 8, 2026 | 1.72 | 1.73 | 1.71 | 1.73 | 1.73 | 0.58% | 185,812 |
| Sep 7, 2026 | 1.71 | 1.72 | 1.70 | 1.72 | 1.72 | 0.58% | 367,851 |
| Sep 4, 2026 | 1.72 | 1.73 | 1.70 | 1.71 | 1.71 | -0.58% | 1,106,924 |
| Sep 3, 2026 | 1.74 | 1.74 | 1.72 | 1.72 | 1.72 | -0.58% | 391,668 |
| Sep 2, 2026 | 1.77 | 1.77 | 1.72 | 1.73 | 1.73 | -2.26% | 319,932 |
| Sep 1, 2026 | 1.76 | 1.78 | 1.76 | 1.77 | 1.77 | - | 300,920 |
| Aug 31, 2026 | 1.76 | 1.78 | 1.75 | 1.77 | 1.77 | 0.57% | 125,711 |
| Aug 28, 2026 | 1.81 | 1.81 | 1.72 | 1.76 | 1.76 | -2.76% | 1,221,100 |
| Aug 27, 2026 | 1.80 | 1.81 | 1.79 | 1.81 | 1.81 | 1.12% | 71,717 |
| Aug 26, 2026 | 1.82 | 1.82 | 1.79 | 1.79 | 1.79 | - | 691,200 |
| Aug 25, 2026 | 1.85 | 1.86 | 1.85 | 1.86 | 1.79 | 0.54% | 219,201 |
| Aug 24, 2026 | 1.87 | 1.87 | 1.84 | 1.85 | 1.78 | -1.07% | 253,928 |
| Aug 21, 2026 | 1.86 | 1.88 | 1.85 | 1.87 | 1.80 | - | 220,306 |
| Aug 20, 2026 | 1.83 | 1.87 | 1.83 | 1.87 | 1.80 | 1.08% | 322,707 |
| Aug 19, 2026 | 1.84 | 1.85 | 1.83 | 1.85 | 1.78 | 0.54% | 244,635 |
| Aug 18, 2026 | 1.84 | 1.85 | 1.83 | 1.84 | 1.77 | 0.55% | 321,170 |
| Aug 17, 2026 | 1.83 | 1.84 | 1.82 | 1.83 | 1.76 | - | 678,465 |
| Aug 14, 2026 | 1.84 | 1.87 | 1.83 | 1.83 | 1.76 | 1.67% | 1,847,552 |
| Aug 13, 2026 | 1.78 | 1.80 | 1.77 | 1.80 | 1.73 | 1.12% | 92,200 |
| Aug 11, 2026 | 1.75 | 1.78 | 1.75 | 1.78 | 1.71 | - | 108,501 |
| Aug 10, 2026 | 1.80 | 1.80 | 1.76 | 1.78 | 1.71 | -1.11% | 151,700 |
| Aug 7, 2026 | 1.82 | 1.82 | 1.78 | 1.80 | 1.73 | -1.64% | 661,710 |
| Aug 6, 2026 | 1.82 | 1.83 | 1.81 | 1.83 | 1.76 | - | 75,410 |
| Aug 5, 2026 | 1.84 | 1.84 | 1.82 | 1.83 | 1.76 | -0.54% | 121,402 |
| Aug 4, 2026 | 1.85 | 1.85 | 1.83 | 1.84 | 1.77 | -0.54% | 241,904 |
| Aug 3, 2026 | 1.84 | 1.86 | 1.83 | 1.85 | 1.78 | 1.09% | 384,215 |
| Jul 31, 2026 | 1.77 | 1.83 | 1.77 | 1.83 | 1.76 | 3.39% | 477,308 |
| Jul 30, 2026 | 1.77 | 1.79 | 1.76 | 1.77 | 1.70 | 1.14% | 341,305 |
| Jul 27, 2026 | 1.75 | 1.77 | 1.75 | 1.75 | 1.68 | 0.57% | 177,001 |
| Jul 24, 2026 | 1.73 | 1.74 | 1.72 | 1.74 | 1.67 | 0.58% | 55,800 |
| Jul 23, 2026 | 1.74 | 1.75 | 1.73 | 1.73 | 1.66 | - | 67,310 |
| Jul 22, 2026 | 1.74 | 1.76 | 1.73 | 1.73 | 1.66 | - | 222,814 |
| Jul 21, 2026 | 1.74 | 1.76 | 1.73 | 1.73 | 1.66 | -0.57% | 245,006 |
| Jul 20, 2026 | 1.72 | 1.76 | 1.72 | 1.74 | 1.67 | 1.16% | 323,610 |
| Jul 17, 2026 | 1.72 | 1.73 | 1.66 | 1.72 | 1.66 | - | 911,034 |
| Jul 16, 2026 | 1.70 | 1.72 | 1.69 | 1.72 | 1.66 | 1.18% | 456,800 |
| Jul 15, 2026 | 1.70 | 1.71 | 1.67 | 1.70 | 1.64 | -0.58% | 383,301 |
| Jul 14, 2026 | 1.70 | 1.72 | 1.70 | 1.71 | 1.65 | - | 93,953 |
| Jul 13, 2026 | 1.70 | 1.72 | 1.70 | 1.71 | 1.65 | 0.59% | 64,807 |