SET · NV · stock
Nova Organic Public Company Limited (NV) stock price history
Every SET trading session of Nova Organic Public Company Limited from Dec 24, 2021 to Nov 13, 2026: 1,169 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.
NV adjusted close, 2021 to 2026
- THB 7.08
- All time high, 2022
- THB 0.8600
- 52 week high, THB 0.3700 low
- 1,169
- Daily sessions since 2021
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
NV key facts
- Nova Organic Public Company Limited (NV) closed at THB 0.6300 on Nov 13, 2026 on SET.
- NV's all time high close is THB 7.08, set on Jan 11, 2022; its all time low close is THB 0.4900 on Jan 29, 2026.
- NV's 52 week range is THB 0.3700 to THB 0.8600.
- NV returned 0.0% over the year to Nov 13, 2026.
- Since Dec 24, 2021 NV returned -89%, -36.3% a year compounded.
- NV's deepest drawdown was -93.1% from Jan 11, 2022 to Jan 29, 2026.
- DataCedar holds 1,169 daily sessions of NV history from Dec 24, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
NV price chart, 2021 to 2026
NV returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -17.1% |
| 3 months | +6.8% |
| 6 months | +14.5% |
| Year to date | +6.8% |
| 1 year | 0.0% |
| 3 years | -67.4% |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 24, 2021 | -89.0% |
| Compound annual growth, 4.9 years | -36.3% |
NV records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 7.08 on Jan 11, 2022
- All time low close
- THB 0.4900 on Jan 29, 2026
- 52 week high
- THB 0.8600 on Sep 25, 2026
- 52 week low
- THB 0.3700 on Apr 27, 2026
- Deepest drawdown
- -93.1% from Jan 11, 2022 to Jan 29, 2026, not yet recovered
- Best single session
- +31.5% on Sep 16, 2026
- Worst single session
- -14.1% on Apr 4, 2025
- Volatility, 1 year annualised
- 58.2%
- Sessions closing higher, 1 year
- 32%
- Best calendar year
- 2025, -29%
- Worst calendar year
- 2022, -62%
NV 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. 2021 starts on Dec 24, 2021; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 0.5900 | THB 0.8600 | THB 0.3700 | THB 0.6300 | +6.8% | 182M | 213 |
| 2025 | THB 0.8000 | THB 1.12 | THB 0.5600 | THB 0.5900 | -28.9% | 105.3M | 242 |
| 2024 | THB 1.50 | THB 2.24 | THB 0.8100 | THB 0.8300 | -43.5% | 433.5M | 243 |
| 2023 | THB 2.62 | THB 3.40 | THB 1.39 | THB 1.47 | -42.6% | 203.2M | 225 |
| 2022 | THB 6.75 | THB 7.22 | THB 2.30 | THB 2.56 | -61.8% | 1.2B | 241 |
| 2021 | THB 6.46 | THB 7.13 | THB 5.61 | THB 6.70 | n/a | 618.3M | 5 |
NV monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 0.6300 | -4.5% |
| October 2026 | THB 0.6600 | -8.3% |
| September 2026 | THB 0.7200 | +33.3% |
| August 2026 | THB 0.5400 | -8.5% |
| July 2026 | THB 0.5900 | +1.7% |
| June 2026 | THB 0.5800 | +18.4% |
| May 2026 | THB 0.4900 | -5.8% |
| April 2026 | THB 0.5200 | 0.0% |
| March 2026 | THB 0.5200 | -1.9% |
| February 2026 | THB 0.5300 | 0.0% |
| January 2026 | THB 0.5300 | -10.2% |
| December 2025 | THB 0.5900 | -7.8% |
About the NV data
Daily bars. 1,169 sessions from Dec 24, 2021 to Nov 13, 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 Nov 10, 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 Dec 24, 2021, 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/set%3ANV/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- NTV Nonthavej Hospital Public Company Limited
- NTV-R Nonthavej Hospital Public Company Limited
- NUT Nutrition Profess Public Company Limited
- NUT-R Nutrition Profess Public Company Limited
- NV-R Nova Organic Public Company Limited
- NVD Nirvana Development Public Company Limited
- NVD-R Nirvana Development Public Company Limited
- NVDA01 NVIDIA Corporation
Common questions
NV share price history
