The Navakij Insurance Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-28	35.432	35.432	35.432	35.432	30.984	0
2022-10-27	34.919	35.432	34.919	35.432	30.984	719
2022-10-26	35.946	35.946	33.892	34.919	30.535	11,408
2022-10-25	35.946	36.460	34.919	34.919	30.535	2,672
2022-10-21	36.203	36.460	35.432	36.460	31.882	925
2022-10-20	35.432	35.432	35.432	35.432	30.984	0
2022-10-19	35.432	35.432	35.432	35.432	30.984	0
2022-10-18	35.432	35.432	35.432	35.432	30.984	205
2022-10-17	35.946	35.946	35.946	35.946	31.433	0
2022-10-12	35.946	35.946	35.946	35.946	31.433	719
2022-10-11	35.946	36.203	35.946	36.203	31.658	513
2022-10-10	34.662	34.662	34.662	34.662	30.310	0
2022-10-07	34.662	34.662	34.662	34.662	30.310	205
2022-10-06	34.405	34.405	34.405	34.405	30.086	0
2022-10-05	34.149	34.405	33.892	34.405	30.086	13,052
2022-10-04	34.919	34.919	34.919	34.919	30.535	1,027
2022-10-03	36.203	36.203	36.203	36.203	31.658	616
2022-09-30	36.203	36.203	36.203	36.203	31.658	411
2022-09-29	36.460	36.460	35.946	35.946	31.433	1,233
2022-09-28	34.405	35.946	34.149	35.946	31.433	1,952
2022-09-27	36.460	36.460	34.919	34.919	30.535	1,130
2022-09-26	37.487	38.000	34.149	36.460	31.882	17,677
2022-09-23	35.946	35.946	35.946	35.946	31.433	1,027
2022-09-22	35.946	35.946	35.946	35.946	31.433	0
2022-09-21	35.946	36.460	35.946	35.946	31.433	1,027
2022-09-20	36.460	36.460	35.689	35.689	31.208	4,316
2022-09-19	35.689	36.460	35.689	35.946	31.433	3,391
2022-09-16	35.946	45.703	35.432	35.432	30.984	513
2022-09-15	35.946	35.946	35.946	35.946	31.433	513
2022-09-14	35.432	35.432	34.919	35.176	30.759	11,202
2022-09-13	36.460	36.460	35.946	35.946	31.433	616
2022-09-12	36.460	36.460	36.460	36.460	31.882	102
2022-09-09	35.946	36.460	35.432	35.432	30.984	4,830
2022-09-08	36.973	36.973	36.716	36.716	32.107	1,233
2022-09-07	36.460	36.973	36.460	36.973	32.331	1,541
2022-09-06	36.973	36.973	35.946	36.460	31.882	12,025
2022-09-05	36.203	36.460	36.203	36.460	31.882	4,522
2022-09-02	36.203	36.460	36.203	36.203	31.658	513
2022-09-01	38.000	38.000	36.973	37.487	32.780	2,055
2022-08-31	35.946	38.000	35.432	38.000	33.229	29,291
2022-08-30	37.743	38.000	37.487	37.487	32.780	8,633
2022-08-29	37.230	38.514	37.230	38.514	33.678	205
2022-08-26	35.946	36.460	35.946	36.460	31.882	925
2022-08-25	36.460	36.460	35.946	36.203	31.658	6,166
2022-08-24	37.487	37.487	36.973	36.973	32.331	2,569
2022-08-23	37.487	37.487	36.460	36.460	31.882	1,644
2022-08-22	36.203	37.230	36.203	37.230	32.556	719
2022-08-19	36.203	36.203	35.946	35.946	31.433	5,138
2022-08-18	36.716	36.973	35.946	36.203	31.658	3,083
2022-08-17	36.716	36.716	35.946	36.716	32.107	10,791
2022-08-16	35.946	36.203	35.946	35.946	31.433	10,277
2022-08-15	36.460	36.716	36.203	36.716	32.107	2,672
2022-08-11	36.460	36.460	35.946	36.203	31.658	11,100
2022-08-10	36.716	36.716	35.432	36.716	32.107	13,772
2022-08-09	37.230	37.743	36.973	37.487	32.780	4,522
2022-08-08	38.257	38.257	38.257	38.257	33.454	308
2022-08-05	38.770	38.770	38.770	38.770	33.903	0
2022-08-04	38.257	38.770	38.257	38.770	33.903	1,438
2022-08-03	39.541	39.541	36.460	37.487	32.780	7,811
2022-08-02	40.054	40.054	39.797	39.797	34.801	513

← NewerPage 15 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.