The Navakij Insurance Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-24	32.351	32.351	32.351	32.351	29.812	900
2023-07-21	32.608	32.608	31.324	31.324	28.866	1,400
2023-07-20	32.351	32.351	32.351	32.351	29.812	900
2023-07-19	34.405	34.405	31.838	31.838	29.339	2,400
2023-07-18	33.122	33.635	33.122	33.635	30.995	500
2023-07-17	33.378	33.635	33.378	33.378	30.759	600
2023-07-14	33.378	33.635	32.865	33.122	30.522	1,100
2023-07-13	33.378	33.635	32.865	33.378	30.759	700
2023-07-12	32.608	32.608	32.608	32.608	30.049	300
2023-07-11	32.865	33.892	29.784	31.838	29.339	10,100
2023-07-10	33.635	33.635	33.635	33.635	30.995	200
2023-07-07	31.838	33.122	31.838	33.122	30.522	600
2023-07-06	32.351	34.662	32.351	32.865	30.285	2,100
2023-07-05	30.811	32.865	30.811	31.324	28.866	1,300
2023-07-04	31.068	31.068	29.784	30.554	28.156	12,900
2023-07-03	33.378	33.378	30.811	31.581	29.102	11,700
2023-06-30	32.865	32.865	32.351	32.865	30.285	900
2023-06-29	34.149	34.149	34.149	34.149	31.468	300
2023-06-28	32.608	34.149	32.608	34.149	31.468	300
2023-06-27	31.324	31.324	30.811	31.068	28.629	10,100
2023-06-26	33.122	33.635	33.122	33.635	30.995	700
2023-06-23	32.865	33.378	32.865	33.378	30.759	400
2023-06-22	32.095	32.351	30.811	32.351	29.812	14,300
2023-06-21	33.892	34.919	33.892	33.892	31.232	23,500
2023-06-20	31.838	31.838	30.811	30.811	28.393	10,000
2023-06-19	33.892	33.892	33.892	33.892	31.232	300
2023-06-16	33.122	33.122	33.122	33.122	30.522	100
2023-06-15	33.892	34.662	33.378	33.635	30.995	1,100
2023-06-14	34.662	34.662	34.662	34.662	31.942	200
2023-06-13	33.892	34.919	33.892	34.919	32.178	2,900
2023-06-12	33.378	35.432	33.378	35.432	32.651	300
2023-06-09	34.405	35.946	34.405	35.946	33.125	600
2023-06-08	32.865	32.865	32.865	32.865	30.285	100
2023-06-07	31.838	31.838	30.811	30.811	28.393	10,000
2023-06-06	33.892	33.892	33.892	33.892	31.232	100
2023-06-02	33.892	33.892	33.892	33.892	31.232	0
2023-06-01	33.892	33.892	33.892	33.892	31.232	0
2023-05-31	33.892	33.892	33.892	33.892	31.232	1,000
2023-05-30	33.892	33.892	33.892	33.892	31.232	0
2023-05-29	33.892	33.892	33.892	33.892	31.232	0
2023-05-26	33.892	33.892	33.892	33.892	31.232	0
2023-05-25	33.892	33.892	33.892	33.892	31.232	300
2023-05-24	33.892	33.892	33.892	33.892	31.232	500
2023-05-23	33.892	33.892	33.892	33.892	31.232	500
2023-05-22	34.405	34.405	34.405	34.405	31.705	0
2023-05-19	32.351	34.405	32.351	34.405	31.705	300
2023-05-18	32.351	32.351	32.351	32.351	29.812	200
2023-05-17	32.865	32.865	32.865	32.865	30.285	0
2023-05-16	32.865	32.865	32.865	32.865	30.285	0
2023-05-15	32.865	32.865	32.865	32.865	30.285	0
2023-05-12	32.865	32.865	32.865	32.865	30.285	0
2023-05-11	34.919	34.919	32.865	32.865	30.285	2,200
2023-05-10	32.095	32.095	31.838	31.838	29.339	10,000
2023-05-09	32.608	32.608	32.608	32.608	30.049	0
2023-05-08	32.608	32.608	32.608	32.608	30.049	0
2023-05-03	32.608	32.608	32.608	32.608	30.049	0
2023-05-02	32.608	32.608	32.608	32.608	30.049	0
2023-04-28	32.608	32.608	32.608	32.608	30.049	0
2023-04-27	32.608	32.608	32.608	32.608	30.049	0
2023-04-26	32.608	32.608	32.608	32.608	30.049	100

← NewerPage 12 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.