The Navakij Insurance Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-25	34.405	34.405	34.405	34.405	31.705	0
2023-04-24	32.865	34.405	32.865	34.405	31.705	200
2023-04-21	34.149	34.149	34.149	34.149	31.468	0
2023-04-20	34.149	34.149	34.149	34.149	31.468	0
2023-04-19	34.149	34.149	34.149	34.149	31.468	0
2023-04-18	34.149	34.149	34.149	34.149	31.468	0
2023-04-17	34.149	34.149	34.149	34.149	31.468	0
2023-04-12	34.149	34.149	34.149	34.149	31.468	0
2023-04-11	34.149	34.149	34.149	34.149	31.468	0
2023-04-10	34.149	34.149	34.149	34.149	31.468	100
2023-04-07	36.460	36.460	36.460	36.460	33.598	0
2023-04-05	36.460	36.460	36.460	36.460	33.598	0
2023-04-04	36.460	36.460	36.460	36.460	33.598	0
2023-04-03	36.460	36.460	36.460	36.460	33.598	0
2023-03-31	36.460	36.460	36.460	36.460	33.598	0
2023-03-30	36.460	36.460	36.460	36.460	33.598	5,000
2023-03-29	35.689	36.460	35.689	36.460	33.598	5,000
2023-03-28	34.662	34.662	34.662	34.662	31.942	100
2023-03-27	36.203	36.203	36.203	36.203	33.361	0
2023-03-24	36.203	36.203	36.203	36.203	33.361	0
2023-03-23	36.203	36.203	36.203	36.203	33.361	0
2023-03-22	36.203	36.203	36.203	36.203	33.361	0
2023-03-21	36.203	36.203	36.203	36.203	33.361	0
2023-03-20	36.203	36.203	36.203	36.203	33.361	0
2023-03-17	35.946	36.203	35.946	36.203	33.361	700
2023-03-16	35.946	35.946	35.946	35.946	33.125	0
2023-03-15	35.946	35.946	35.946	35.946	33.125	10,000
2023-03-14	34.662	36.973	34.662	34.662	31.942	500
2023-03-13	42.622	42.622	34.405	34.405	31.705	1,300
2023-03-10	40.470	40.470	40.470	40.470	37.294	0
2023-03-09	40.470	40.470	40.470	40.470	37.294	0
2023-03-08	40.470	40.470	40.470	40.470	37.294	0
2023-03-07	41.595	41.595	41.595	41.595	36.372	205
2023-03-03	41.851	41.851	41.851	41.851	36.597	0
2023-03-02	41.851	41.851	41.851	41.851	36.597	205
2023-03-01	41.851	41.851	41.851	41.851	36.597	411
2023-02-28	41.851	41.851	41.851	41.851	36.597	102
2023-02-27	41.338	41.338	41.338	41.338	36.148	0
2023-02-24	41.338	41.338	41.338	41.338	36.148	0
2023-02-23	41.338	41.338	41.338	41.338	36.148	0
2023-02-22	43.135	43.135	41.081	41.338	36.148	925
2023-02-21	42.622	42.878	41.081	42.108	36.821	11,202
2023-02-20	41.851	41.851	41.851	41.851	36.597	0
2023-02-17	41.851	41.851	41.851	41.851	36.597	0
2023-02-16	41.851	41.851	41.851	41.851	36.597	0
2023-02-15	41.851	41.851	41.851	41.851	36.597	0
2023-02-14	41.851	41.851	41.851	41.851	36.597	0
2023-02-13	41.851	41.851	41.851	41.851	36.597	102
2023-02-10	40.824	40.824	40.824	40.824	35.699	1,027
2023-02-09	40.824	40.824	40.824	40.824	35.699	0
2023-02-08	40.824	40.824	40.824	40.824	35.699	0
2023-02-07	41.851	42.108	40.824	40.824	35.699	1,027
2023-02-06	40.054	40.054	40.054	40.054	35.025	616
2023-02-03	40.824	40.824	40.311	40.311	35.250	2,569
2023-02-02	40.054	40.824	40.054	40.054	35.025	1,130
2023-02-01	39.027	40.054	39.027	40.054	35.025	308
2023-01-31	40.054	40.054	39.027	39.027	34.127	925
2023-01-30	38.000	40.054	38.000	40.054	35.025	719
2023-01-27	36.973	38.257	35.946	38.257	33.454	822
2023-01-26	38.514	38.514	38.000	38.000	33.229	513

← NewerPage 13 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.