Nova Empire Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-08	11.000	11.400	10.300	10.500	9.512	456,100
2022-07-07	11.300	11.400	10.900	10.900	9.875	176,800
2022-07-06	10.600	11.200	10.600	11.000	9.965	251,300
2022-07-05	12.000	12.100	10.900	10.900	9.875	670,100
2022-07-04	12.500	12.500	12.000	12.000	10.871	138,100
2022-07-01	12.300	12.500	12.200	12.500	11.324	144,800
2022-06-30	12.400	13.100	12.200	12.300	11.143	712,900
2022-06-29	12.800	12.900	12.400	12.500	11.324	669,300
2022-06-28	12.000	13.300	12.000	12.800	11.596	2,877,300
2022-06-27	12.000	12.300	11.800	11.900	10.781	311,600
2022-06-24	11.800	12.200	11.600	11.800	10.690	609,600
2022-06-23	12.300	12.900	11.600	11.600	10.509	1,140,600
2022-06-22	13.300	13.500	12.100	12.100	10.962	1,026,300
2022-06-21	13.600	14.200	13.000	13.200	11.958	1,241,500
2022-06-20	13.600	14.200	12.600	13.400	12.140	2,069,800
2022-06-17	12.100	13.900	11.800	13.700	12.411	3,814,200
2022-06-16	14.300	14.800	12.100	12.300	11.143	3,482,100
2022-06-15	16.100	17.500	13.400	13.600	12.321	5,892,000
2022-06-14	16.000	16.900	13.200	16.000	14.495	10,167,100
2022-06-13	16.700	16.700	15.000	16.700	15.129	6,667,200
2022-06-10	9.900	12.900	9.900	12.900	11.687	2,723,000
2022-06-09	10.000	10.000	9.950	9.950	9.014	600
2022-06-08	9.900	10.000	9.850	10.000	9.059	15,800
2022-06-07	9.850	9.900	9.800	9.900	8.969	5,200
2022-06-06	9.800	9.900	9.800	9.900	8.969	4,200
2022-06-02	9.900	9.900	9.850	9.850	8.923	51,000
2022-06-01	9.850	9.950	9.800	9.850	8.923	27,800
2022-05-31	9.950	9.950	9.850	9.850	8.923	600
2022-05-30	9.700	10.000	9.700	9.950	9.014	20,000
2022-05-27	9.900	9.900	9.500	9.750	8.833	114,800
2022-05-26	9.950	9.950	9.900	9.900	8.969	6,800
2022-05-25	10.000	10.000	9.950	9.950	9.014	2,200
2022-05-24	10.200	10.300	10.000	10.000	9.059	10,600
2022-05-23	9.900	10.000	9.900	10.000	9.059	66,000
2022-05-20	10.100	10.100	10.000	10.000	9.059	5,200
2022-05-19	9.950	10.100	9.950	10.000	9.059	82,100
2022-05-18	10.000	10.100	10.000	10.000	9.059	34,200
2022-05-17	9.600	10.100	9.600	9.900	8.969	377,200
2022-05-13	10.000	10.000	9.800	9.900	8.969	24,100
2022-05-12	9.650	9.700	9.300	9.700	8.788	121,400
2022-05-10	9.800	10.000	9.800	9.850	8.923	12,300
2022-05-09	9.750	9.800	9.750	9.800	8.878	62,200
2022-05-06	9.500	9.900	9.500	9.750	8.833	8,400
2022-05-05	9.600	9.900	9.600	9.750	8.833	6,600
2022-05-03	9.900	9.900	9.700	9.750	8.833	44,500
2022-04-29	9.900	9.950	9.600	9.950	9.014	800
2022-04-28	9.400	10.000	9.000	9.750	8.833	77,100
2022-04-27	9.500	9.500	9.450	9.450	8.561	35,200
2022-04-26	9.700	9.700	9.450	9.450	8.561	84,300
2022-04-25	9.600	9.900	9.400	9.500	8.606	167,700
2022-04-22	9.600	9.750	9.600	9.750	8.833	2,300
2022-04-21	9.750	9.750	9.750	9.750	8.833	1,600
2022-04-20	9.700	9.800	9.600	9.600	8.697	20,700
2022-04-19	9.700	9.700	9.600	9.600	8.697	3,400
2022-04-18	9.600	9.800	9.600	9.600	8.697	4,300
2022-04-12	10.000	10.000	9.250	9.750	8.833	1,300
2022-04-08	9.800	9.800	9.700	9.700	8.788	600
2022-04-07	9.750	9.750	9.300	9.450	8.561	116,100
2022-04-05	9.700	9.700	9.600	9.650	8.742	28,800
2022-04-04	9.700	9.800	9.700	9.800	8.878	200

← NewerPage 16 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.