The Navakij Insurance Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	27.987	28.243	27.987	27.987	25.790	12,900
2024-01-18	28.243	28.243	28.243	28.243	26.026	15,700
2024-01-17	28.243	28.243	28.243	28.243	26.026	5,400
2024-01-16	28.243	28.500	28.243	28.243	26.026	11,300
2024-01-15	28.243	28.500	28.243	28.243	26.026	52,800
2024-01-12	28.243	28.500	28.243	28.243	26.026	33,100
2024-01-11	28.243	28.500	28.243	28.243	26.026	19,000
2024-01-10	28.243	28.757	28.243	28.243	26.026	27,900
2024-01-09	28.500	28.500	28.500	28.500	26.263	0
2024-01-08	28.757	28.757	28.500	28.500	26.263	5,100
2024-01-05	28.757	28.757	28.243	28.500	26.263	3,500
2024-01-04	28.500	28.500	28.243	28.500	26.263	15,800
2024-01-03	28.757	29.014	28.243	28.757	26.500	9,900
2024-01-02	29.534	29.534	29.007	29.534	27.216	20,520
2023-12-28	28.243	28.243	28.243	28.243	26.026	1,400
2023-12-27	28.500	29.527	27.987	28.500	26.263	8,900
2023-12-26	28.243	28.500	28.243	28.243	26.026	2,500
2023-12-25	28.243	28.757	28.243	28.757	26.500	300
2023-12-22	28.243	28.757	28.243	28.757	26.500	3,100
2023-12-21	27.987	29.014	27.987	28.243	26.026	11,500
2023-12-20	28.500	28.757	28.243	28.500	26.263	13,200
2023-12-19	28.243	29.014	27.987	29.014	26.736	2,400
2023-12-18	28.243	28.500	28.243	28.243	26.026	3,200
2023-12-15	28.500	28.757	28.243	28.757	26.500	3,300
2023-12-14	28.500	29.014	28.243	29.014	26.736	3,300
2023-12-13	28.243	28.500	27.987	28.500	26.263	400
2023-12-12	29.527	29.527	28.243	28.243	26.026	3,400
2023-12-08	27.987	29.270	27.987	29.270	26.973	600
2023-12-07	28.243	28.243	28.243	28.243	26.026	100
2023-12-06	28.500	28.500	28.243	28.243	26.026	8,700
2023-12-04	29.270	29.270	28.757	28.757	26.500	400
2023-12-01	28.500	28.500	28.500	28.500	26.263	300
2023-11-30	28.243	28.500	28.243	28.243	26.026	21,200
2023-11-29	28.243	28.500	28.243	28.243	26.026	8,100
2023-11-28	28.500	28.757	28.243	28.757	26.500	9,000
2023-11-27	28.243	28.500	28.243	28.500	26.263	5,200
2023-11-24	28.757	28.757	28.757	28.757	26.500	0
2023-11-23	28.243	28.757	28.243	28.757	26.500	20,100
2023-11-22	28.757	28.757	28.243	28.243	26.026	7,600
2023-11-21	28.757	28.757	28.757	28.757	26.500	200
2023-11-20	28.500	28.757	28.243	28.757	26.500	7,600
2023-11-17	28.757	29.014	28.757	29.014	26.736	2,600
2023-11-16	28.757	28.757	28.500	28.757	26.500	2,900
2023-11-15	28.500	28.757	28.243	28.757	26.500	3,800
2023-11-14	29.270	29.270	28.243	28.500	26.263	22,100
2023-11-13	28.243	29.270	28.243	28.243	26.026	63,200
2023-11-10	29.784	29.784	29.270	29.270	26.973	6,000
2023-11-09	30.041	31.068	29.784	29.784	27.446	4,600
2023-11-08	30.554	30.554	30.041	30.041	27.683	1,700
2023-11-07	29.784	29.784	29.784	29.784	27.446	0
2023-11-06	29.784	29.784	29.784	29.784	27.446	100
2023-11-03	28.757	28.757	28.757	28.757	26.500	600
2023-11-02	28.757	29.270	28.757	29.270	26.973	2,200
2023-11-01	28.757	28.757	28.500	28.500	26.263	2,000
2023-10-31	28.757	28.757	28.757	28.757	26.500	20,500
2023-10-30	29.270	29.270	29.270	29.270	26.973	100
2023-10-27	29.784	29.784	29.784	29.784	27.446	0
2023-10-26	29.784	29.784	29.784	29.784	27.446	1,400
2023-10-25	29.270	30.041	29.270	30.041	27.683	1,600
2023-10-24	28.757	28.757	28.757	28.757	26.500	43,400

← NewerPage 10 of 19 · 1,086 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-03-05	1.5405 THB
2023-03-08	1.0278 THB
2022-03-08	1.5429 THB
2021-03-09	1.5000 THB
2020-03-09	1.2857 THB
2019-03-06	1.5441 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.