Nova Empire Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	13.400	14.000	13.400	13.900	12.593	3,730,800
2022-10-05	13.600	13.900	13.400	13.500	12.230	742,100
2022-10-04	13.500	13.700	13.400	13.500	12.230	290,000
2022-10-03	13.200	13.500	13.200	13.500	12.230	106,800
2022-09-30	13.200	13.500	13.200	13.500	12.230	24,500
2022-09-29	13.400	13.500	13.200	13.300	12.049	120,100
2022-09-28	13.600	13.600	13.300	13.400	12.140	359,200
2022-09-27	13.400	13.900	13.300	13.600	12.321	628,800
2022-09-26	13.200	13.300	13.200	13.200	11.958	137,400
2022-09-23	13.200	13.300	13.200	13.200	11.958	123,900
2022-09-22	13.200	13.400	13.200	13.200	11.958	126,800
2022-09-21	13.200	13.300	13.000	13.200	11.958	289,400
2022-09-20	13.500	14.400	13.100	13.200	11.958	4,108,200
2022-09-19	13.600	14.000	13.300	13.500	12.230	237,300
2022-09-16	13.500	13.600	13.500	13.500	12.230	157,400
2022-09-15	13.500	14.100	13.200	13.500	12.230	1,017,300
2022-09-14	13.200	13.600	13.200	13.500	12.230	205,400
2022-09-13	13.200	13.500	13.200	13.300	12.049	239,800
2022-09-12	13.600	13.600	13.200	13.200	11.958	192,200
2022-09-09	13.300	13.900	12.800	13.100	11.868	2,909,600
2022-09-08	13.700	13.900	13.300	13.500	12.230	553,500
2022-09-07	13.100	13.700	13.100	13.500	12.230	453,000
2022-09-06	13.200	13.400	13.100	13.100	11.868	434,400
2022-09-05	12.700	13.500	12.700	13.200	11.958	440,900
2022-09-02	12.700	13.200	12.600	12.900	11.687	209,500
2022-09-01	12.900	12.900	12.500	12.700	11.505	507,400
2022-08-31	13.200	13.400	12.600	12.900	11.687	1,911,700
2022-08-30	12.300	13.200	12.300	13.200	11.958	2,230,700
2022-08-29	12.300	12.400	12.300	12.400	11.234	72,800
2022-08-26	12.300	12.500	12.300	12.400	11.234	133,700
2022-08-25	12.500	12.600	12.500	12.500	11.324	153,900
2022-08-24	12.500	12.500	12.300	12.500	11.324	188,300
2022-08-23	13.000	13.100	12.100	12.500	11.324	2,224,600
2022-08-22	12.300	13.000	12.200	13.000	11.777	579,700
2022-08-19	12.800	12.800	12.100	12.200	11.052	267,000
2022-08-18	12.700	13.000	12.500	12.500	11.324	906,400
2022-08-17	12.100	14.000	12.100	12.800	11.596	3,538,400
2022-08-16	12.000	12.300	12.000	12.300	11.143	1,173,300
2022-08-15	12.400	12.900	12.300	12.800	11.596	671,500
2022-08-11	12.300	12.700	12.000	12.000	10.871	451,300
2022-08-10	12.500	12.700	12.100	12.500	11.324	208,800
2022-08-09	12.400	12.700	12.400	12.400	11.234	45,000
2022-08-08	12.700	12.800	12.500	12.500	11.324	162,600
2022-08-05	13.200	13.500	12.700	12.700	11.505	1,508,300
2022-08-04	12.900	13.400	12.800	12.900	11.687	1,101,400
2022-08-03	12.900	12.900	12.500	12.800	11.596	236,900
2022-08-02	13.100	13.100	12.800	12.800	11.596	286,600
2022-08-01	12.400	13.300	12.400	13.100	11.868	1,060,200
2022-07-27	12.000	13.000	12.000	12.300	11.143	1,117,400
2022-07-26	12.600	12.600	11.800	11.900	10.781	135,800
2022-07-25	11.500	12.800	11.400	12.100	10.962	679,600
2022-07-22	11.200	11.400	11.200	11.400	10.328	19,900
2022-07-21	11.100	11.400	11.000	11.200	10.146	81,600
2022-07-20	11.500	11.500	11.200	11.300	10.237	13,800
2022-07-19	11.200	11.300	10.500	11.300	10.237	156,800
2022-07-18	11.200	11.600	11.000	11.300	10.237	208,300
2022-07-15	10.900	11.300	10.700	11.000	9.965	134,600
2022-07-14	11.500	11.500	10.800	11.000	9.965	104,900
2022-07-12	10.900	11.400	10.600	11.400	10.328	122,700
2022-07-11	10.600	11.100	10.600	11.100	10.056	268,500

← NewerPage 15 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.