The Navakij Insurance Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	38.257	41.081	38.000	41.081	35.923	1,027
2022-07-27	38.770	38.770	38.770	38.770	33.903	102
2022-07-26	38.257	38.770	38.000	38.770	33.903	17,677
2022-07-25	39.541	39.541	39.284	39.284	34.352	1,336
2022-07-22	40.054	40.054	40.054	40.054	35.025	0
2022-07-21	40.568	40.568	39.284	40.054	35.025	5,447
2022-07-20	40.311	44.676	39.284	40.824	35.699	2,569
2022-07-19	40.824	41.081	39.027	40.568	35.474	3,288
2022-07-18	39.284	39.284	38.514	38.514	33.678	6,372
2022-07-15	39.541	40.054	39.027	40.054	35.025	31,244
2022-07-14	41.081	41.081	40.311	40.311	35.250	4,522
2022-07-12	40.311	40.568	39.027	40.568	35.474	39,569
2022-07-11	42.108	42.108	41.851	41.851	36.597	34,019
2022-07-08	41.851	41.851	41.851	41.851	36.597	205
2022-07-07	43.649	43.905	43.649	43.905	38.393	1,130
2022-07-06	34.662	44.676	34.662	44.676	39.067	719
2022-07-05	43.135	45.189	43.135	44.676	39.067	1,747
2022-07-04	43.649	43.649	43.649	43.649	38.169	0
2022-07-01	43.649	43.649	43.649	43.649	38.169	513
2022-06-30	43.649	43.649	43.649	43.649	38.169	513
2022-06-29	42.365	43.905	42.108	43.135	37.720	1,130
2022-06-28	43.649	43.649	42.878	43.649	38.169	616
2022-06-27	43.392	43.392	43.392	43.392	37.944	0
2022-06-24	43.392	43.392	43.392	43.392	37.944	513
2022-06-23	42.108	42.108	42.108	42.108	36.821	513
2022-06-22	42.622	42.622	42.108	42.108	36.821	1,027
2022-06-21	44.932	44.932	42.622	43.649	38.169	9,763
2022-06-20	42.622	44.932	42.622	44.932	39.291	1,850
2022-06-17	42.365	42.365	41.081	42.108	36.821	6,166
2022-06-16	43.392	43.649	43.135	43.649	38.169	1,541
2022-06-15	43.135	43.135	43.135	43.135	37.720	1,233
2022-06-14	44.162	44.162	43.905	43.905	38.393	925
2022-06-13	44.162	44.419	43.905	43.905	38.393	2,158
2022-06-10	43.649	44.162	43.649	43.649	38.169	2,158
2022-06-09	44.162	44.162	43.392	43.392	37.944	5,755
2022-06-08	43.905	43.905	43.905	43.905	38.393	513
2022-06-07	44.162	44.162	43.649	43.649	38.169	616
2022-06-06	44.162	44.162	43.905	43.905	38.393	1,747
2022-06-02	44.162	44.162	42.365	43.649	38.169	11,511
2022-06-01	43.905	43.905	43.905	43.905	38.393	2,261
2022-05-31	43.905	44.162	43.135	43.905	38.393	12,950
2022-05-30	45.189	45.189	44.676	45.189	39.516	14,183
2022-05-27	44.932	44.932	44.932	44.932	39.291	1,027
2022-05-26	45.189	45.189	44.162	44.676	39.067	1,952
2022-05-25	44.676	45.189	44.162	45.189	39.516	10,997
2022-05-24	44.932	45.189	44.932	45.189	39.516	308
2022-05-23	46.730	46.730	46.730	46.730	40.863	925
2022-05-20	49.041	49.041	47.243	47.243	41.312	616
2022-05-19	47.500	50.324	47.500	50.324	44.006	1,952
2022-05-18	45.189	47.500	45.189	47.500	41.536	1,130
2022-05-17	46.216	46.216	46.216	46.216	40.414	0
2022-05-13	46.216	46.216	46.216	46.216	40.414	1,027
2022-05-12	45.703	45.703	45.703	45.703	39.965	205
2022-05-11	46.216	46.216	46.216	46.216	40.414	1,027
2022-05-10	45.703	45.703	45.703	45.703	39.965	0
2022-05-09	46.216	46.216	45.703	45.703	39.965	513
2022-05-06	45.703	45.703	45.703	45.703	39.965	1,027
2022-05-05	45.703	45.703	45.703	45.703	39.965	0
2022-05-03	45.703	45.703	45.703	45.703	39.965	411
2022-04-29	45.189	45.189	45.189	45.189	39.516	205

← NewerPage 16 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.