The Navakij Insurance Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-20	28.757	28.757	28.757	28.757	26.500	40,000
2023-10-19	29.270	29.270	28.757	28.757	26.500	1,200
2023-10-18	29.270	29.784	29.270	29.784	27.446	1,000
2023-10-17	29.270	29.270	28.757	28.757	26.500	24,200
2023-10-16	29.784	29.784	29.784	29.784	27.446	0
2023-10-12	29.784	29.784	29.784	29.784	27.446	0
2023-10-11	30.554	30.554	29.784	29.784	27.446	3,600
2023-10-10	30.041	30.041	30.041	30.041	27.683	1,000
2023-10-09	29.784	29.784	29.784	29.784	27.446	0
2023-10-06	29.784	29.784	29.014	29.784	27.446	1,500
2023-10-05	29.527	29.527	29.527	29.527	27.210	0
2023-10-04	29.014	29.527	28.757	29.527	27.210	20,400
2023-10-03	29.270	29.270	29.014	29.014	26.736	3,500
2023-10-02	29.270	29.270	29.270	29.270	26.973	700
2023-09-29	29.527	29.784	29.527	29.784	27.446	600
2023-09-28	30.297	30.297	30.297	30.297	27.919	0
2023-09-27	30.297	30.297	30.297	30.297	27.919	0
2023-09-26	30.297	30.297	30.297	30.297	27.919	200
2023-09-25	30.297	30.297	30.041	30.041	27.683	1,200
2023-09-22	30.297	30.297	30.297	30.297	27.919	0
2023-09-21	31.838	31.838	30.297	30.297	27.919	1,100
2023-09-20	30.297	30.297	30.297	30.297	27.919	400
2023-09-19	30.811	30.811	30.041	30.297	27.919	12,000
2023-09-18	32.095	32.351	32.095	32.351	29.812	600
2023-09-15	31.068	31.068	31.068	31.068	28.629	0
2023-09-14	31.581	32.095	31.068	31.068	28.629	900
2023-09-13	30.811	30.811	30.811	30.811	28.393	0
2023-09-12	31.324	32.095	30.811	30.811	28.393	3,100
2023-09-11	30.554	30.554	30.554	30.554	28.156	0
2023-09-08	30.811	30.811	30.554	30.554	28.156	300
2023-09-07	32.095	32.351	30.811	30.811	28.393	900
2023-09-06	32.095	32.095	30.297	30.297	27.919	900
2023-09-05	30.811	30.811	30.811	30.811	28.393	4,000
2023-09-04	30.811	30.811	30.811	30.811	28.393	0
2023-09-01	31.581	31.838	30.811	30.811	28.393	2,000
2023-08-31	30.554	30.554	30.554	30.554	28.156	100
2023-08-30	30.554	30.811	30.554	30.811	28.393	2,800
2023-08-29	31.068	31.068	28.757	29.527	27.210	13,700
2023-08-28	31.068	31.068	30.811	30.811	28.393	2,000
2023-08-25	30.811	30.811	30.811	30.811	28.393	300
2023-08-24	30.811	31.324	30.297	30.554	28.156	3,300
2023-08-23	30.554	30.554	30.554	30.554	28.156	0
2023-08-22	30.041	30.554	30.041	30.554	28.156	800
2023-08-21	30.041	30.041	28.757	29.014	26.736	16,200
2023-08-18	30.554	30.554	30.554	30.554	28.156	3,000
2023-08-17	28.757	29.270	28.757	29.014	26.736	27,800
2023-08-16	30.041	30.811	30.041	30.811	28.393	1,500
2023-08-15	30.811	31.324	30.811	30.811	28.393	1,500
2023-08-11	30.554	30.811	30.554	30.811	28.393	1,000
2023-08-10	30.041	30.554	29.784	30.041	27.683	3,100
2023-08-09	29.270	29.270	28.757	29.270	26.973	28,900
2023-08-08	31.581	31.838	28.757	29.270	26.973	27,100
2023-08-07	31.068	31.068	30.297	30.811	28.393	2,700
2023-08-04	31.581	31.581	31.068	31.068	28.629	900
2023-08-03	32.865	32.865	32.608	32.608	30.049	1,900
2023-08-02	34.405	34.405	31.324	32.865	30.285	2,100
2023-07-31	32.608	32.608	31.068	32.608	30.049	1,600
2023-07-27	31.581	31.581	31.581	31.581	29.102	200
2023-07-26	32.351	32.351	30.297	30.297	27.919	30,000
2023-07-25	32.351	32.351	32.351	32.351	29.812	0

← NewerPage 11 of 19 · 1,091 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.