SET · NV-R · stock

Nova Organic Public Company Limited (NV-R) stock price history

Every SET trading session of Nova Organic Public Company Limited from Dec 28, 2021 to Nov 13, 2026: 1,185 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 NV-R data, free keyYear by year table

NV-R adjusted close, 2021 to 2026

NV-RNova Organic Public Company Limited
THB 0.6300-16.0% over one year
2023202420252026
THB 7.25
All time high, 2022
THB 0.8000
52 week high, THB 0.5100 low
1,185
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-R key facts

  • Nova Organic Public Company Limited (NV-R) closed at THB 0.6300 on Nov 13, 2026 on SET.
  • NV-R's all time high close is THB 7.25, set on Jan 18, 2022; its all time low close is THB 0.5100 on Aug 25, 2026.
  • NV-R's 52 week range is THB 0.5100 to THB 0.8000.
  • NV-R returned -16.0% over the year to Nov 13, 2026.
  • Since Dec 28, 2021 NV-R returned -90%, -37.3% a year compounded.
  • NV-R's deepest drawdown was -93.0% from Feb 7, 2022 to Aug 25, 2026.
  • DataCedar holds 1,185 daily sessions of NV-R history from Dec 28, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

NV-R price chart, 2021 to 2026

NV-R adjusted close, Dec 28, 2021 to Nov 13, 2026THB 0.5100THB 1.24THB 2.99THB 7.25202120222023202420252026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

NV-R returns

Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.

PeriodReturn
1 month-2.7%
3 months+23.4%
6 months+23.4%
Year to date-16.0%
1 year-16.0%
3 years-76.5%
5 yearsn/a
10 yearsn/a
Since Dec 28, 2021-89.8%
Compound annual growth, 4.9 years-37.3%

NV-R records

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

All time high close
THB 7.25 on Jan 18, 2022
All time low close
THB 0.5100 on Aug 25, 2026
52 week high
THB 0.8000 on Sep 29, 2026
52 week low
THB 0.5100 on Mar 19, 2026
Deepest drawdown
-93.0% from Feb 7, 2022 to Aug 25, 2026, not yet recovered
Best single session
+30.0% on Mar 27, 2025
Worst single session
-64.9% on Nov 19, 2024
Volatility, 1 year annualised
53.5%
Sessions closing higher, 1 year
5%
Best calendar year
2025, -12%
Worst calendar year
2024, -68%

NV-R 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 28, 2021; 2026 runs to Nov 13, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 0.7500THB 0.8000THB 0.5100THB 0.6300-16.0%1.3M213
2025THB 0.8500THB 1.04THB 0.6000THB 0.7500-11.8%491.8K242
2024THB 2.68THB 2.68THB 0.8400THB 0.8500-68.3%137.5K243
2023THB 3.07THB 3.07THB 2.34THB 2.68-12.7%277.4K243
2022THB 6.93THB 7.30THB 2.80THB 3.07-55.7%749241
2021THB 6.15THB 7.30THB 6.15THB 6.93n/a673

NV-R monthly closes, last 12 months

MonthMonth end closeChange
November 2026THB 0.6300-11.3%
October 2026THB 0.7100-6.7%
September 2026THB 0.7611+42.9%
August 2026THB 0.5325+4.3%
July 2026THB 0.51060.0%
June 2026THB 0.51060.0%
May 2026THB 0.51060.0%
April 2026THB 0.51060.0%
March 2026THB 0.5106-31.9%
February 2026THB 0.75000.0%
January 2026THB 0.75000.0%
December 2025THB 0.75000.0%

About the NV-R data

Daily bars. 1,185 sessions from Dec 28, 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 28, 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-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • NTV-R Nonthavej Hospital Public Company Limited
  • NUT Nutrition Profess Public Company Limited
  • NUT-R Nutrition Profess Public Company Limited
  • NV Nova Organic Public Company Limited
  • NVD Nirvana Development Public Company Limited
  • NVD-R Nirvana Development Public Company Limited
  • NVDA01 NVIDIA Corporation
  • NVDA80 NVIDIA Corporation

Common questions

NV-R share price history

Start with any symbol.

Start free