Nava Nakorn PCL (BKK:NNCL)
Thailand
· Delayed Price · Currency is THB 1.560
0.00 (0.00%)
Apr 29, 2026, 4:39 PM ICT
Nava Nakorn PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | - | 129,415 |
| Apr 27, 2026 | 1.57 | 1.57 | 1.55 | 1.56 | 1.56 | -0.64% | 197,500 |
| Apr 24, 2026 | 1.57 | 1.57 | 1.55 | 1.57 | 1.57 | - | 6,800 |
| Apr 23, 2026 | 1.57 | 1.57 | 1.55 | 1.57 | 1.57 | 0.64% | 119,100 |
| Apr 22, 2026 | 1.56 | 1.57 | 1.56 | 1.56 | 1.56 | -0.64% | 95,100 |
| Apr 21, 2026 | 1.57 | 1.59 | 1.56 | 1.57 | 1.57 | - | 139,701 |
| Apr 20, 2026 | 1.56 | 1.58 | 1.55 | 1.57 | 1.57 | - | 42,501 |
| Apr 17, 2026 | 1.54 | 1.57 | 1.54 | 1.57 | 1.57 | 0.64% | 46,300 |
| Apr 16, 2026 | 1.54 | 1.57 | 1.54 | 1.56 | 1.56 | - | 44,900 |
| Apr 10, 2026 | 1.56 | 1.57 | 1.56 | 1.56 | 1.56 | - | 29,100 |
| Apr 9, 2026 | 1.56 | 1.56 | 1.55 | 1.56 | 1.56 | - | 11,800 |
| Apr 8, 2026 | 1.56 | 1.57 | 1.54 | 1.56 | 1.56 | 0.65% | 116,500 |
| Apr 7, 2026 | 1.55 | 1.56 | 1.55 | 1.55 | 1.55 | - | 158,402 |
| Apr 3, 2026 | 1.55 | 1.57 | 1.54 | 1.55 | 1.55 | -1.27% | 24,700 |
| Apr 2, 2026 | 1.56 | 1.58 | 1.55 | 1.57 | 1.57 | 1.29% | 80,700 |
| Apr 1, 2026 | 1.55 | 1.56 | 1.54 | 1.55 | 1.55 | - | 140,300 |
| Mar 31, 2026 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | 0.65% | 186,200 |
| Mar 30, 2026 | 1.54 | 1.54 | 1.53 | 1.54 | 1.54 | - | 204,900 |
| Mar 27, 2026 | 1.53 | 1.55 | 1.53 | 1.54 | 1.54 | 0.65% | 50,701 |
| Mar 26, 2026 | 1.55 | 1.55 | 1.53 | 1.53 | 1.53 | -1.29% | 15,530 |
| Mar 25, 2026 | 1.55 | 1.55 | 1.54 | 1.55 | 1.55 | - | 121,601 |
| Mar 24, 2026 | 1.51 | 1.55 | 1.51 | 1.55 | 1.55 | 1.31% | 69,500 |
| Mar 23, 2026 | 1.55 | 1.55 | 1.50 | 1.53 | 1.53 | -1.92% | 323,101 |
| Mar 20, 2026 | 1.54 | 1.56 | 1.54 | 1.56 | 1.56 | 0.65% | 27,701 |
| Mar 19, 2026 | 1.57 | 1.57 | 1.54 | 1.55 | 1.55 | -1.27% | 4,032 |
| Mar 18, 2026 | 1.55 | 1.57 | 1.55 | 1.57 | 1.57 | 0.64% | 104,026 |
| Mar 17, 2026 | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | - | 7,301 |
| Mar 16, 2026 | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | - | 11,900 |
| Mar 13, 2026 | 1.53 | 1.57 | 1.53 | 1.56 | 1.56 | - | 42,901 |
| Mar 12, 2026 | 1.56 | 1.56 | 1.53 | 1.56 | 1.56 | - | 89,453 |
| Mar 11, 2026 | 1.56 | 1.57 | 1.55 | 1.56 | 1.56 | - | 25,700 |
| Mar 10, 2026 | 1.56 | 1.56 | 1.54 | 1.56 | 1.56 | - | 127,800 |
| Mar 9, 2026 | 1.48 | 1.56 | 1.40 | 1.56 | 1.56 | 3.31% | 261,111 |
| Mar 6, 2026 | 1.49 | 1.51 | 1.48 | 1.51 | 1.51 | 0.67% | 77,601 |
| Mar 5, 2026 | 1.49 | 1.51 | 1.48 | 1.50 | 1.50 | 1.35% | 135,974 |
| Mar 4, 2026 | 1.52 | 1.52 | 1.47 | 1.48 | 1.48 | -3.27% | 253,600 |
| Mar 2, 2026 | 1.52 | 1.56 | 1.50 | 1.53 | 1.53 | -1.92% | 379,819 |
| Feb 27, 2026 | 1.57 | 1.58 | 1.56 | 1.56 | 1.56 | -0.64% | 103,605 |
| Feb 26, 2026 | 1.58 | 1.59 | 1.56 | 1.57 | 1.57 | - | 513,200 |
| Feb 25, 2026 | 1.58 | 1.59 | 1.57 | 1.57 | 1.57 | -1.88% | 345,541 |
| Feb 24, 2026 | 1.58 | 1.60 | 1.54 | 1.60 | 1.60 | - | 377,008 |
| Feb 23, 2026 | 1.63 | 1.63 | 1.53 | 1.60 | 1.60 | -1.23% | 302,700 |
| Feb 20, 2026 | 1.61 | 1.63 | 1.58 | 1.62 | 1.62 | -0.61% | 175,622 |
| Feb 19, 2026 | 1.61 | 1.63 | 1.61 | 1.63 | 1.63 | 0.62% | 118,189 |
| Feb 18, 2026 | 1.62 | 1.62 | 1.60 | 1.62 | 1.62 | 0.62% | 224,901 |
| Feb 17, 2026 | 1.61 | 1.62 | 1.60 | 1.61 | 1.61 | - | 114,100 |
| Feb 16, 2026 | 1.58 | 1.62 | 1.58 | 1.61 | 1.61 | -0.62% | 22,350 |
| Feb 13, 2026 | 1.60 | 1.62 | 1.60 | 1.62 | 1.62 | 0.62% | 28,711 |
| Feb 12, 2026 | 1.55 | 1.61 | 1.54 | 1.61 | 1.61 | 3.87% | 644,972 |
| Feb 11, 2026 | 1.53 | 1.58 | 1.53 | 1.55 | 1.55 | - | 718,451 |
| Feb 10, 2026 | 1.54 | 1.55 | 1.52 | 1.55 | 1.55 | 0.65% | 35,392 |
| Feb 9, 2026 | 1.51 | 1.54 | 1.51 | 1.54 | 1.54 | 1.32% | 118,950 |
| Feb 6, 2026 | 1.51 | 1.54 | 1.51 | 1.52 | 1.52 | - | 128,600 |
| Feb 5, 2026 | 1.52 | 1.52 | 1.51 | 1.52 | 1.52 | - | 8,650 |
| Feb 4, 2026 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | 0.66% | 5,607 |
| Feb 3, 2026 | 1.51 | 1.52 | 1.51 | 1.51 | 1.51 | - | 25,900 |
| Feb 2, 2026 | 1.51 | 1.52 | 1.51 | 1.51 | 1.51 | - | 74,730 |
| Jan 30, 2026 | 1.51 | 1.52 | 1.50 | 1.51 | 1.51 | -0.66% | 19,500 |
| Jan 29, 2026 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | 0.66% | 4,870 |
| Jan 28, 2026 | 1.52 | 1.52 | 1.50 | 1.51 | 1.51 | - | 102,903 |
| Jan 27, 2026 | 1.51 | 1.52 | 1.51 | 1.51 | 1.51 | - | 25,361 |
| Jan 26, 2026 | 1.51 | 1.53 | 1.51 | 1.51 | 1.51 | -0.66% | 28,454 |
| Jan 23, 2026 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | - | 27,750 |
| Jan 22, 2026 | 1.52 | 1.54 | 1.51 | 1.52 | 1.52 | -1.30% | 83,354 |
| Jan 21, 2026 | 1.51 | 1.54 | 1.50 | 1.54 | 1.54 | 0.65% | 431,656 |
| Jan 20, 2026 | 1.51 | 1.53 | 1.51 | 1.53 | 1.53 | 0.66% | 129,170 |
| Jan 19, 2026 | 1.50 | 1.52 | 1.49 | 1.52 | 1.52 | 1.33% | 10,377 |
| Jan 16, 2026 | 1.51 | 1.52 | 1.47 | 1.50 | 1.50 | -0.66% | 212,202 |
| Jan 15, 2026 | 1.49 | 1.52 | 1.49 | 1.51 | 1.51 | 1.34% | 55,816 |
| Jan 14, 2026 | 1.51 | 1.51 | 1.48 | 1.49 | 1.49 | -1.32% | 43,900 |
| Jan 13, 2026 | 1.48 | 1.51 | 1.47 | 1.51 | 1.51 | 1.34% | 55,200 |
| Jan 12, 2026 | 1.50 | 1.51 | 1.48 | 1.49 | 1.49 | - | 124,590 |
| Jan 9, 2026 | 1.49 | 1.50 | 1.49 | 1.49 | 1.49 | - | 18,950 |
| Jan 8, 2026 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | - | 30,795 |
| Jan 7, 2026 | 1.49 | 1.50 | 1.48 | 1.49 | 1.49 | - | 42,350 |
| Jan 6, 2026 | 1.49 | 1.50 | 1.47 | 1.49 | 1.49 | - | 62,250 |
| Jan 5, 2026 | 1.48 | 1.50 | 1.48 | 1.49 | 1.49 | -0.67% | 42,601 |
| Dec 30, 2025 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | - | 12,700 |
| Dec 29, 2025 | 1.47 | 1.50 | 1.47 | 1.50 | 1.50 | 1.35% | 16,305 |
| Dec 26, 2025 | 1.51 | 1.52 | 1.48 | 1.48 | 1.48 | -1.99% | 457,055 |
| Dec 25, 2025 | 1.49 | 1.52 | 1.47 | 1.51 | 1.51 | 0.67% | 54,649 |
| Dec 24, 2025 | 1.48 | 1.52 | 1.47 | 1.50 | 1.50 | 1.35% | 20,601 |
| Dec 23, 2025 | 1.50 | 1.52 | 1.47 | 1.48 | 1.48 | -1.99% | 223,511 |
| Dec 22, 2025 | 1.54 | 1.55 | 1.47 | 1.51 | 1.51 | -0.66% | 472,310 |
| Dec 19, 2025 | 1.49 | 1.53 | 1.49 | 1.52 | 1.52 | -0.65% | 37,400 |
| Dec 18, 2025 | 1.54 | 1.54 | 1.48 | 1.53 | 1.53 | -0.65% | 248,510 |
| Dec 17, 2025 | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | 0.65% | 52,800 |
| Dec 16, 2025 | 1.51 | 1.53 | 1.50 | 1.53 | 1.53 | - | 61,699 |
| Dec 15, 2025 | 1.49 | 1.53 | 1.49 | 1.53 | 1.53 | 3.38% | 455,602 |
| Dec 12, 2025 | 1.48 | 1.49 | 1.48 | 1.48 | 1.48 | -1.33% | 44,500 |
| Dec 11, 2025 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | - | 398,750 |
| Dec 9, 2025 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | - | 13,000 |
| Dec 8, 2025 | 1.49 | 1.51 | 1.49 | 1.50 | 1.50 | 0.67% | 292,210 |
| Dec 4, 2025 | 1.49 | 1.50 | 1.49 | 1.49 | 1.49 | - | 171,200 |
| Dec 3, 2025 | 1.48 | 1.49 | 1.47 | 1.49 | 1.49 | 0.68% | 48,501 |
| Dec 2, 2025 | 1.46 | 1.48 | 1.45 | 1.48 | 1.48 | 1.37% | 21,301 |
| Dec 1, 2025 | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | 0.69% | 57,200 |
| Nov 28, 2025 | 1.46 | 1.46 | 1.44 | 1.45 | 1.45 | 0.69% | 34,700 |
| Nov 27, 2025 | 1.46 | 1.46 | 1.44 | 1.44 | 1.44 | -1.37% | 3,200 |
| Nov 26, 2025 | 1.43 | 1.47 | 1.43 | 1.46 | 1.46 | 2.10% | 474,001 |