Nirvana Development PCL (BKK:NVD)
Thailand · Delayed Price · Currency is THB 0.9300
0.00 (0.00%)
Aug 25, 2025, 4:28 PM ICT
Nirvana Development PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 0.93 | 0.93 | 0.91 | 0.93 | 0.93 | -2.11% | 124,641 |
| Aug 22, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 2.15% | 75,600 |
| Aug 21, 2025 | 0.92 | 0.93 | 0.90 | 0.93 | 0.93 | - | 13,750 |
| Aug 20, 2025 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | - | 1,200 |
| Aug 19, 2025 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | -1.06% | 1,400 |
| Aug 18, 2025 | 0.91 | 0.94 | 0.91 | 0.94 | 0.94 | - | 1,200 |
| Aug 15, 2025 | 0.94 | 0.94 | 0.93 | 0.94 | 0.94 | 1.08% | 41,325 |
| Aug 14, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 6,721 |
| Aug 13, 2025 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -1.06% | 32,000 |
| Aug 8, 2025 | 0.94 | 0.94 | 0.93 | 0.94 | 0.94 | 1.08% | 16,758 |
| Aug 7, 2025 | 0.95 | 0.95 | 0.92 | 0.93 | 0.93 | 1.09% | 170,500 |
| Aug 6, 2025 | 0.95 | 0.96 | 0.92 | 0.92 | 0.92 | -4.17% | 41,202 |
| Aug 5, 2025 | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | - | 18,100 |
| Aug 4, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.03% | 4,510 |
| Aug 1, 2025 | 0.96 | 0.97 | 0.95 | 0.97 | 0.97 | -2.02% | 30,500 |
| Jul 31, 2025 | 0.96 | 0.99 | 0.96 | 0.99 | 0.99 | - | 2,700 |
| Jul 30, 2025 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 2.06% | 5,500 |
| Jul 29, 2025 | 0.98 | 0.98 | 0.95 | 0.97 | 0.97 | - | 25,300 |
| Jul 25, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 7,100 |
| Jul 24, 2025 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | - | 34,200 |
| Jul 23, 2025 | 0.98 | 0.98 | 0.95 | 0.97 | 0.97 | 2.11% | 32,607 |
| Jul 22, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -5.00% | 40,000 |
| Jul 21, 2025 | 1.02 | 1.02 | 0.95 | 1.00 | 1.00 | -0.99% | 47,210 |
| Jul 18, 2025 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | -0.98% | 15,100 |
| Jul 17, 2025 | 1.00 | 1.02 | 0.98 | 1.02 | 1.02 | 2.00% | 15,500 |
| Jul 16, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 42,903 |
| Jul 15, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 83,200 |
| Jul 14, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.01% | 3,611 |
| Jul 11, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 500 |
| Jul 9, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 1,000 |
| Jul 8, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 2.06% | 800 |
| Jul 7, 2025 | 0.98 | 1.00 | 0.97 | 0.97 | 0.97 | -3.00% | 4,300 |
| Jul 4, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 2.04% | 2,346 |
| Jul 3, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | - | 9,802 |
| Jul 2, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | 2.08% | 500 |
| Jul 1, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.03% | 16,500 |
| Jun 30, 2025 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | -2.02% | 2,300 |
| Jun 27, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.00% | 1,500 |
| Jun 26, 2025 | 0.98 | 1.00 | 0.97 | 1.00 | 1.00 | 1.01% | 10,900 |
| Jun 25, 2025 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | - | 1,600 |
| Jun 24, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 1.02% | 1,100 |
| Jun 23, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | -1.01% | 11,100 |
| Jun 20, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 200 |
| Jun 19, 2025 | 0.98 | 1.00 | 0.98 | 0.99 | 0.99 | -1.00% | 2,802 |
| Jun 18, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 1,000 |
| Jun 17, 2025 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | - | 4,000 |
| Jun 16, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 110 |
| Jun 13, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 307 |
| Jun 12, 2025 | 1.03 | 1.04 | 0.99 | 1.00 | 1.00 | -3.85% | 31,100 |
| Jun 11, 2025 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 4.00% | 1,101 |