Skip to main content
Nava Nakorn PCL (BKK:NNCL)
Thailand flag Thailand · Delayed Price · Currency is THB
1.560
+0.050 (3.31%)
Mar 9, 2026, 4:39 PM ICT

Nava Nakorn PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.481.561.401.561.563.31%261,111
Mar 6, 20261.491.511.481.511.510.67%77,601
Mar 5, 20261.491.511.481.501.501.35%135,974
Mar 4, 20261.521.521.471.481.48-3.27%253,600
Mar 2, 20261.521.561.501.531.53-1.92%379,819
Feb 27, 20261.571.581.561.561.56-0.64%103,605
Feb 26, 20261.581.591.561.571.57-513,200
Feb 25, 20261.581.591.571.571.57-1.88%345,541
Feb 24, 20261.581.601.541.601.60-377,008
Feb 23, 20261.631.631.531.601.60-1.23%302,700
Feb 20, 20261.611.631.581.621.62-0.61%175,622
Feb 19, 20261.611.631.611.631.630.62%118,189
Feb 18, 20261.621.621.601.621.620.62%224,901
Feb 17, 20261.611.621.601.611.61-114,100
Feb 16, 20261.581.621.581.611.61-0.62%22,350
Feb 13, 20261.601.621.601.621.620.62%28,711
Feb 12, 20261.551.611.541.611.613.87%644,972
Feb 11, 20261.531.581.531.551.55-718,451
Feb 10, 20261.541.551.521.551.550.65%35,392
Feb 9, 20261.511.541.511.541.541.32%118,950
Feb 6, 20261.511.541.511.521.52-128,600
Feb 5, 20261.521.521.511.521.52-8,650
Feb 4, 20261.511.521.511.521.520.66%5,607
Feb 3, 20261.511.521.511.511.51-25,900
Feb 2, 20261.511.521.511.511.51-74,730
Jan 30, 20261.511.521.501.511.51-0.66%19,500
Jan 29, 20261.511.521.511.521.520.66%4,870
Jan 28, 20261.521.521.501.511.51-102,903
Jan 27, 20261.511.521.511.511.51-25,361
Jan 26, 20261.511.531.511.511.51-0.66%28,454
Jan 23, 20261.501.521.501.521.52-27,750
Jan 22, 20261.521.541.511.521.52-1.30%83,354
Jan 21, 20261.511.541.501.541.540.65%431,656
Jan 20, 20261.511.531.511.531.530.66%129,170
Jan 19, 20261.501.521.491.521.521.33%10,377
Jan 16, 20261.511.521.471.501.50-0.66%212,202
Jan 15, 20261.491.521.491.511.511.34%55,816
Jan 14, 20261.511.511.481.491.49-1.32%43,900
Jan 13, 20261.481.511.471.511.511.34%55,200
Jan 12, 20261.501.511.481.491.49-124,590
Jan 9, 20261.491.501.491.491.49-18,950
Jan 8, 20261.481.491.481.491.49-30,795
Jan 7, 20261.491.501.481.491.49-42,350
Jan 6, 20261.491.501.471.491.49-62,250
Jan 5, 20261.481.501.481.491.49-0.67%42,601
Dec 30, 20251.481.501.481.501.50-12,700
Dec 29, 20251.471.501.471.501.501.35%16,305
Dec 26, 20251.511.521.481.481.48-1.99%457,055
Dec 25, 20251.491.521.471.511.510.67%54,649
Dec 24, 20251.481.521.471.501.501.35%20,601
Dec 23, 20251.501.521.471.481.48-1.99%223,511
Dec 22, 20251.541.551.471.511.51-0.66%472,310
Dec 19, 20251.491.531.491.521.52-0.65%37,400
Dec 18, 20251.541.541.481.531.53-0.65%248,510
Dec 17, 20251.531.541.531.541.540.65%52,800
Dec 16, 20251.511.531.501.531.53-61,699
Dec 15, 20251.491.531.491.531.533.38%455,602
Dec 12, 20251.481.491.481.481.48-1.33%44,500
Dec 11, 20251.501.501.491.501.50-398,750
Dec 9, 20251.481.501.481.501.50-13,000
Dec 8, 20251.491.511.491.501.500.67%292,210
Dec 4, 20251.491.501.491.491.49-171,200
Dec 3, 20251.481.491.471.491.490.68%48,501
Dec 2, 20251.461.481.451.481.481.37%21,301
Dec 1, 20251.471.471.461.461.460.69%57,200
Nov 28, 20251.461.461.441.451.450.69%34,700
Nov 27, 20251.461.461.441.441.44-1.37%3,200
Nov 26, 20251.431.471.431.461.462.10%474,001
Nov 25, 20251.431.431.431.431.43-287,511
Nov 24, 20251.431.431.421.431.43-383,501
Nov 21, 20251.421.431.421.431.431.42%494,800
Nov 20, 20251.411.421.411.411.410.71%40,600
Nov 19, 20251.411.421.401.401.40-0.71%54,800
Nov 18, 20251.401.411.401.411.41-7,509
Nov 17, 20251.411.421.391.411.410.71%116,050
Nov 14, 20251.411.421.401.401.40-1.41%71,605
Nov 13, 20251.401.421.401.421.42-65,399
Nov 12, 20251.401.421.371.421.420.71%92,719
Nov 11, 20251.391.431.381.411.412.17%273,610
Nov 10, 20251.371.391.351.381.38-0.72%361,304
Nov 7, 20251.401.401.381.391.39-1.42%57,701
Nov 6, 20251.401.411.391.411.41-10,901
Nov 5, 20251.401.411.401.411.41-30,702
Nov 4, 20251.391.411.391.411.411.44%22,400
Nov 3, 20251.401.401.381.391.39-0.71%8,120
Oct 31, 20251.391.401.381.401.40-83,089
Oct 30, 20251.411.411.401.401.40-0.71%25,820
Oct 29, 20251.411.411.401.411.41-12,144
Oct 28, 20251.421.421.401.411.41-101,302
Oct 27, 20251.431.431.401.411.41-1.40%28,938
Oct 24, 20251.431.431.421.431.43-0.69%71,410
Oct 22, 20251.431.441.431.441.44-6,502
Oct 21, 20251.421.441.421.441.44-47,215
Oct 20, 20251.441.441.431.441.44-138,500
Oct 17, 20251.441.441.431.441.44-0.69%737,701
Oct 16, 20251.461.471.451.451.45-0.68%43,002
Oct 15, 20251.461.471.451.461.46-54,850
Oct 14, 20251.461.471.451.461.46-0.68%111,230
Oct 10, 20251.461.471.461.471.47-57,200
Oct 9, 20251.471.481.451.471.47-80,501