SET · NNCL · stock

Nava Nakorn Public Company Limited (NNCL) stock price history

Every SET trading session of Nava Nakorn Public Company Limited from May 20, 2004 to Sep 28, 2026: 5,485 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get NNCL data, free keyYear by year table

NNCL adjusted close, 2004 to 2026

NNCLNava Nakorn Public Company Limited
THB 1.77+27.5% over one year
2010201520202025
THB 2.07
All time high, 2006
THB 1.82
52 week high, THB 1.25 low
5,485
Daily sessions since 2004

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.

NNCL key facts

  • Nava Nakorn Public Company Limited (NNCL) closed at THB 1.77 on Sep 28, 2026 on SET.
  • NNCL's all time high close is THB 2.07, set on Nov 21, 2006; its all time low close is THB 0.2828 on Dec 4, 2008.
  • NNCL's 52 week range is THB 1.25 to THB 1.82.
  • NNCL returned +27.5% over the year to Sep 28, 2026 and -2.9% over five years.
  • Over ten years NNCL returned +128%, +8.6% a year compounded.
  • NNCL's deepest drawdown was -86.3% from Nov 21, 2006 to Dec 4, 2008.
  • DataCedar holds 5,485 daily sessions of NNCL history from May 20, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

NNCL price chart, 2004 to 2026

NNCL adjusted close, May 20, 2004 to Sep 28, 2026THB 0.3016THB 0.8516THB 1.40THB 1.9520052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

NNCL returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+0.6%
3 months+8.8%
6 months+24.1%
Year to date+27.5%
1 year+27.5%
3 years+7.0%
5 years-2.9%
10 years+128.3%
Since May 20, 2004+186.6%
Compound annual growth, 22.4 years+4.8%

NNCL records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
THB 2.07 on Nov 21, 2006
All time low close
THB 0.2828 on Dec 4, 2008
52 week high
THB 1.82 on Aug 26, 2026
52 week low
THB 1.25 on Nov 10, 2025
Deepest drawdown
-86.3% from Nov 21, 2006 to Dec 4, 2008, not yet recovered
Best single session
+29.8% on Apr 22, 2013
Worst single session
-20.2% on Oct 11, 2005
Volatility, 1 year annualised
15.9%
Sessions closing higher, 1 year
37%
Growth of 1 since 2004
2.9×
Best calendar year
2006, +399%
Worst calendar year
2008, -66%

NNCL price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on May 20, 2004; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 1.37THB 1.82THB 1.30THB 1.77+27.5%36.5M186
2025THB 1.48THB 1.48THB 1.14THB 1.39-6.1%31.1M242
2024THB 1.58THB 1.67THB 1.44THB 1.48-6.4%44.3M243
2023THB 1.57THB 1.80THB 1.46THB 1.58+0.6%123.2M243
2022THB 1.82THB 1.91THB 1.51THB 1.57-13.7%104.3M241
2021THB 1.52THB 2.11THB 1.46THB 1.82+20.1%413.2M241
2020THB 1.43THB 1.63THB 0.9131THB 1.52+5.8%294M243
2019THB 1.02THB 1.46THB 1.01THB 1.43+40.5%292.6M244
2018THB 1.00THB 1.22THB 0.9352THB 1.02+1.8%521.7M245
2017THB 0.6999THB 1.17THB 0.6942THB 1.00+45.4%1.5B242
2016THB 0.6479THB 1.02THB 0.5438THB 0.6884+6.2%1.9B244
2015THB 1.01THB 1.17THB 0.5900THB 0.6479-36.7%599.6M244
2014THB 1.23THB 1.39THB 0.8677THB 1.02-17.5%572.9M245
2013THB 1.09THB 1.90THB 1.07THB 1.24+15.4%1.3B245
2012THB 0.7617THB 1.21THB 0.7404THB 1.08+42.3%544.5M245
2011THB 0.8200THB 0.9481THB 0.6658THB 0.7564-6.6%1.2B244
2010THB 0.7647THB 0.9597THB 0.5948THB 0.8095+7.3%2.2B244
2009THB 0.3487THB 0.9347THB 0.2828THB 0.7547+116.4%2.4B245
2008THB 1.03THB 1.19THB 0.2828THB 0.3487-65.5%1.3B247
2007THB 1.80THB 1.84THB 0.9063THB 1.01-43.7%1.9B246
2006THB 0.3603THB 2.09THB 0.3564THB 1.80+398.6%1.9B259
2005THB 0.4275THB 0.5664THB 0.3384THB 0.3603-16.4%1.1B245
2004THB 0.6431THB 0.7053THB 0.3618THB 0.4312n/a1.3B162

NNCL monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 1.770.0%
August 2026THB 1.77+0.5%
July 2026THB 1.76+7.6%
June 2026THB 1.64+3.7%
May 2026THB 1.58+8.6%
April 2026THB 1.45+1.3%
March 2026THB 1.44-0.6%
February 2026THB 1.44+3.3%
January 2026THB 1.40+0.7%
December 2025THB 1.39+3.4%
November 2025THB 1.34+3.6%
October 2025THB 1.30-5.4%

About the NNCL data

Daily bars. 5,485 sessions from May 20, 2004 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 20, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/NNCL/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • NKT Nakornthon Hospital Public Company Limited
  • NKT-R Nakornthon Hospital Public Company Limited
  • NL NL Development Public Company Limited
  • NL-R NL Development Public Company Limited
  • NNCL-R Nava Nakorn Public Company Limited
  • NOBLE Noble Development Public Company Limited
  • NOBLE-R Noble Development Public Company Limited
  • NOVA Nova Empire Public Company Limited

Common questions

NNCL share price history

Start with any symbol.

Start free