The Navakij Insurance Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-25	38.770	40.054	38.000	38.000	33.229	11,408
2023-01-24	38.000	38.000	38.000	38.000	33.229	0
2023-01-23	38.770	39.027	38.000	38.000	33.229	1,027
2023-01-20	36.203	37.487	36.203	37.487	32.780	1,027
2023-01-19	35.946	35.946	35.946	35.946	31.433	308
2023-01-18	35.689	35.689	34.405	34.919	30.535	822
2023-01-17	34.405	34.405	33.892	33.892	29.637	1,644
2023-01-16	34.919	34.919	34.919	34.919	30.535	0
2023-01-13	36.460	36.460	34.662	34.919	30.535	308
2023-01-12	36.460	36.460	36.460	36.460	31.882	0
2023-01-11	36.460	36.460	36.460	36.460	31.882	102
2023-01-10	34.405	34.405	34.405	34.405	30.086	0
2023-01-09	34.405	34.405	34.405	34.405	30.086	0
2023-01-06	34.405	34.405	34.405	34.405	30.086	0
2023-01-05	34.405	34.405	34.405	34.405	30.086	102
2023-01-04	33.892	33.892	33.892	33.892	29.637	719
2023-01-03	34.149	34.149	33.378	33.378	29.188	1,438
2022-12-30	34.149	34.149	33.122	33.378	29.188	1,952
2022-12-29	33.892	33.892	33.892	33.892	29.637	0
2022-12-28	34.405	34.405	30.811	33.892	29.637	3,802
2022-12-27	34.405	34.405	34.405	34.405	30.086	1,233
2022-12-26	34.405	34.405	34.405	34.405	30.086	1,644
2022-12-23	34.919	35.946	34.919	35.946	31.433	616
2022-12-22	34.919	34.919	34.919	34.919	30.535	0
2022-12-21	34.919	34.919	34.919	34.919	30.535	205
2022-12-20	34.919	34.919	34.919	34.919	30.535	513
2022-12-19	34.919	34.919	34.919	34.919	30.535	308
2022-12-16	34.149	34.149	34.149	34.149	29.861	308
2022-12-15	34.919	34.919	34.919	34.919	30.535	205
2022-12-14	34.149	34.919	34.149	34.919	30.535	308
2022-12-13	34.919	34.919	34.919	34.919	30.535	102
2022-12-09	34.919	34.919	34.919	34.919	30.535	513
2022-12-08	34.919	34.919	34.919	34.919	30.535	308
2022-12-07	33.892	33.892	33.892	33.892	29.637	0
2022-12-06	33.892	33.892	33.892	33.892	29.637	102
2022-12-02	34.662	34.662	34.662	34.662	30.310	0
2022-12-01	34.662	34.662	34.662	34.662	30.310	308
2022-11-30	34.662	34.662	34.662	34.662	30.310	308
2022-11-29	34.919	34.919	34.919	34.919	30.535	411
2022-11-28	34.919	34.919	34.919	34.919	30.535	0
2022-11-25	34.919	34.919	34.919	34.919	30.535	1,027
2022-11-24	33.892	34.919	33.892	34.919	30.535	616
2022-11-23	35.176	35.176	35.176	35.176	30.759	0
2022-11-22	34.919	35.432	34.919	35.176	30.759	4,008
2022-11-21	34.405	34.405	34.405	34.405	30.086	0
2022-11-18	34.405	34.405	34.405	34.405	30.086	0
2022-11-17	33.892	34.405	33.892	34.405	30.086	411
2022-11-16	34.405	34.405	34.405	34.405	30.086	102
2022-11-15	34.919	35.432	34.919	34.919	30.535	3,391
2022-11-14	34.405	34.405	33.892	34.405	30.086	4,625
2022-11-11	34.919	34.919	34.405	34.405	30.086	1,438
2022-11-10	34.149	34.149	34.149	34.149	29.861	0
2022-11-09	34.149	34.149	34.149	34.149	29.861	0
2022-11-08	34.149	34.405	34.149	34.149	29.861	1,541
2022-11-07	34.919	34.919	34.405	34.405	30.086	1,336
2022-11-04	35.689	35.689	34.919	34.919	30.535	308
2022-11-03	35.432	35.432	35.432	35.432	30.984	719
2022-11-02	34.662	34.662	34.662	34.662	30.310	0
2022-11-01	34.662	34.662	34.662	34.662	30.310	102
2022-10-31	34.919	34.919	34.919	34.919	30.535	616

← NewerPage 14 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.