Nova Empire Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-14	11.200	11.800	11.200	11.600	10.509	2,500
2023-07-13	11.100	11.300	11.100	11.200	10.146	1,300
2023-07-11	11.500	11.500	11.500	11.500	10.418	1,000
2023-07-10	11.100	11.400	11.000	11.400	10.328	3,100
2023-07-07	11.300	11.300	11.300	11.300	10.237	100
2023-07-06	11.200	11.200	11.200	11.200	10.146	1,300
2023-07-05	11.200	11.200	11.200	11.200	10.146	400
2023-07-04	11.400	11.500	11.200	11.400	10.328	6,200
2023-07-03	10.900	11.700	10.900	11.500	10.418	44,100
2023-06-30	11.100	11.100	10.800	10.800	9.784	12,200
2023-06-29	10.900	11.100	10.900	10.900	9.875	12,900
2023-06-28	11.300	11.300	10.800	11.000	9.965	12,700
2023-06-27	10.700	11.200	10.600	11.000	9.965	35,100
2023-06-26	12.000	12.000	11.000	11.200	10.146	53,300
2023-06-23	12.100	12.100	11.700	11.800	10.690	12,000
2023-06-22	11.900	11.900	11.900	11.900	10.781	3,500
2023-06-21	12.000	12.000	11.900	11.900	10.781	12,700
2023-06-20	12.000	12.000	11.900	12.000	10.871	20,200
2023-06-19	11.800	11.900	11.800	11.900	10.781	15,000
2023-06-16	12.000	12.000	11.700	11.800	10.690	30,300
2023-06-15	11.800	12.000	11.700	11.800	10.690	10,000
2023-06-14	12.000	12.000	11.800	12.000	10.871	15,300
2023-06-13	12.000	12.200	11.900	12.000	10.871	17,400
2023-06-12	11.900	12.000	11.900	12.000	10.871	1,400
2023-06-09	12.300	12.300	11.900	12.100	10.962	19,000
2023-06-08	12.500	12.500	12.100	12.300	11.143	7,300
2023-06-07	12.000	12.500	12.000	12.500	11.324	2,300
2023-06-06	12.700	12.700	12.300	12.400	11.234	34,300
2023-06-02	12.500	12.500	12.200	12.300	11.143	33,200
2023-06-01	12.500	12.800	12.200	12.600	11.415	27,100
2023-05-31	12.800	12.900	12.400	12.500	11.324	46,200
2023-05-30	11.900	13.000	11.900	12.800	11.596	124,800
2023-05-29	12.200	12.200	11.900	11.900	10.781	15,900
2023-05-26	12.300	12.300	11.900	12.200	11.052	48,300
2023-05-25	12.600	12.600	12.100	12.400	11.234	39,300
2023-05-24	12.600	12.800	12.100	12.400	11.234	139,100
2023-05-23	11.800	14.400	11.800	12.500	11.324	2,444,000
2023-05-22	11.800	11.800	11.500	11.700	10.599	14,800
2023-05-19	11.800	12.000	11.800	11.800	10.690	8,600
2023-05-18	11.900	12.100	11.800	11.800	10.690	37,000
2023-05-17	12.000	12.100	11.700	11.900	10.781	47,800
2023-05-16	11.500	12.000	11.500	11.800	10.690	98,300
2023-05-15	11.300	11.300	11.000	11.000	9.965	400
2023-05-12	11.200	11.200	11.100	11.100	10.056	2,100
2023-05-11	11.100	11.100	11.000	11.000	9.965	200
2023-05-10	11.100	11.100	11.100	11.100	10.056	2,000
2023-05-09	11.100	11.200	11.000	11.000	9.965	3,600
2023-05-08	11.000	11.100	11.000	11.000	9.965	290,900
2023-05-03	10.500	10.500	10.500	10.500	9.512	200
2023-05-02	10.700	10.700	10.500	10.600	9.603	7,000
2023-04-25	10.700	10.700	10.700	10.700	9.694	4,200
2023-04-24	10.600	10.900	10.600	10.700	9.694	2,600
2023-04-21	10.700	10.700	10.500	10.600	9.603	136,600
2023-04-20	10.800	10.800	10.600	10.600	9.603	12,900
2023-04-19	10.900	10.900	10.800	10.800	9.784	184,100
2023-04-18	11.100	11.100	10.800	10.800	9.784	10,500
2023-04-17	10.900	10.900	10.500	10.500	9.512	42,100
2023-04-12	11.100	11.100	10.900	10.900	9.875	11,000
2023-04-11	11.000	11.000	11.000	11.000	9.965	2,900
2023-04-10	11.000	11.000	10.900	11.000	9.965	14,700

← NewerPage 12 of 18 · 1,075 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-11-02	1.1100 THB
2019-05-02	0.0500 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.