The Navakij Insurance Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-29	45.189	45.189	45.189	45.189	39.516	205
2022-04-28	44.932	45.189	44.932	45.189	39.516	822
2022-04-27	44.419	44.419	44.419	44.419	38.842	513
2022-04-26	45.446	45.446	45.446	45.446	39.740	102
2022-04-25	45.446	45.960	44.419	45.960	40.189	719
2022-04-22	45.446	45.446	45.446	45.446	39.740	102
2022-04-21	45.703	45.960	45.703	45.960	40.189	719
2022-04-20	46.216	46.987	46.216	46.730	40.863	925
2022-04-19	46.473	46.473	46.216	46.216	40.414	1,438
2022-04-18	48.527	48.527	46.473	46.987	41.087	11,202
2022-04-12	49.297	50.324	49.297	50.324	44.006	1,130
2022-04-11	50.838	50.838	50.838	50.838	44.455	0
2022-04-08	50.838	50.838	50.838	50.838	44.455	0
2022-04-07	50.838	50.838	50.838	50.838	44.455	102
2022-04-05	51.351	51.351	51.351	51.351	44.904	102
2022-04-04	53.919	53.919	53.919	53.919	47.149	0
2022-04-01	53.919	53.919	53.919	53.919	47.149	2,055
2022-03-31	49.811	53.919	48.784	53.919	47.149	1,027
2022-03-30	49.811	49.811	49.811	49.811	43.557	0
2022-03-29	49.811	49.811	49.811	49.811	43.557	0
2022-03-28	49.811	49.811	49.811	49.811	43.557	0
2022-03-25	49.811	49.811	49.811	49.811	43.557	0
2022-03-24	49.811	49.811	49.811	49.811	43.557	0
2022-03-23	49.811	49.811	49.811	49.811	43.557	0
2022-03-22	49.297	49.811	49.297	49.811	43.557	205
2022-03-21	50.838	50.838	50.838	50.838	44.455	0
2022-03-18	50.838	50.838	50.838	50.838	44.455	0
2022-03-17	50.838	50.838	50.838	50.838	44.455	0
2022-03-16	50.838	50.838	50.838	50.838	44.455	102
2022-03-15	51.095	51.095	51.095	51.095	44.680	0
2022-03-14	51.095	51.095	51.095	51.095	44.680	0
2022-03-11	48.527	51.095	48.527	51.095	44.680	1,541
2022-03-10	50.838	50.838	50.838	50.838	44.455	513
2022-03-09	49.297	51.351	49.297	50.838	44.455	2,158
2022-03-08	47.243	49.554	47.243	49.297	43.108	2,569
2022-03-07	50.324	52.122	50.324	52.122	43.000	1,479
2022-03-04	51.352	51.352	51.352	51.352	42.365	0
2022-03-03	49.297	51.865	49.297	51.352	42.365	9,091
2022-03-02	51.352	51.608	50.838	50.838	41.941	4,968
2022-03-01	48.784	51.095	48.527	50.324	41.517	13,425
2022-02-28	48.270	49.297	48.270	49.297	40.670	4,228
2022-02-25	48.014	48.527	48.014	48.527	40.035	6,342
2022-02-24	47.243	48.014	47.243	48.014	39.611	16,068
2022-02-23	47.757	48.270	47.243	47.500	39.187	21,777
2022-02-22	45.189	45.189	45.189	45.189	37.281	1,057
2022-02-21	44.419	44.419	44.419	44.419	36.645	105
2022-02-18	44.932	44.932	44.932	44.932	37.069	0
2022-02-17	44.932	44.932	44.932	44.932	37.069	0
2022-02-15	44.932	44.932	44.932	44.932	37.069	0
2022-02-14	45.189	45.189	44.932	44.932	37.069	1,268
2022-02-11	44.419	44.932	44.419	44.932	37.069	211
2022-02-10	45.189	46.216	45.189	45.446	37.493	1,585
2022-02-09	44.676	44.676	44.676	44.676	36.857	739
2022-02-08	44.676	45.189	44.676	45.189	37.281	3,065
2022-02-07	44.162	44.676	44.162	44.676	36.857	3,277
2022-02-04	44.162	44.162	44.162	44.162	36.434	0
2022-02-03	44.419	44.419	44.162	44.162	36.434	6,025
2022-02-02	44.932	45.189	44.676	44.932	37.069	14,271
2022-02-01	45.189	45.189	45.189	45.189	37.281	1,479
2022-01-31	45.189	45.446	45.189	45.446	37.493	634

← NewerPage 17 of 19 · 1,092 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.