The Navakij Insurance Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	44.932	45.189	44.932	45.189	37.281	422
2022-01-27	44.676	44.676	44.162	44.676	36.857	8,351
2022-01-26	44.676	45.446	44.676	45.189	37.281	1,268
2022-01-25	45.703	45.703	45.703	45.703	37.705	0
2022-01-24	45.703	45.703	45.703	45.703	37.705	1,057
2022-01-21	45.189	46.216	44.932	44.932	37.069	2,114
2022-01-20	45.189	46.730	44.932	46.730	38.552	2,219
2022-01-19	45.703	45.703	45.703	45.703	37.705	105
2022-01-18	47.500	47.500	45.189	45.703	37.705	19,239
2022-01-17	48.784	49.297	47.243	47.243	38.975	3,699
2022-01-14	49.297	49.297	49.040	49.297	40.670	845
2022-01-13	47.757	47.757	47.757	47.757	39.399	845
2022-01-12	48.784	48.784	48.270	48.270	39.823	634
2022-01-11	48.270	51.095	47.500	48.270	39.823	8,351
2022-01-10	48.270	48.784	48.270	48.784	40.246	2,325
2022-01-07	48.270	48.527	48.014	48.270	39.823	4,757
2022-01-06	46.987	47.757	46.987	47.757	39.399	5,497
2022-01-05	46.473	46.987	46.216	46.987	38.764	2,431
2022-01-04	47.243	47.243	46.473	46.473	38.340	634
2021-12-30	47.243	47.243	46.987	46.987	38.764	1,585
2021-12-29	46.730	46.730	46.730	46.730	38.552	0
2021-12-28	46.730	46.730	46.730	46.730	38.552	422
2021-12-27	45.960	45.960	45.703	45.703	37.705	1,162
2021-12-24	46.987	46.987	45.189	46.987	38.764	5,708
2021-12-23	47.243	47.757	46.730	47.500	39.187	5,814
2021-12-22	46.730	47.243	46.473	47.243	38.975	5,497
2021-12-21	46.987	46.987	46.987	46.987	38.764	1,585
2021-12-20	46.987	46.987	46.987	46.987	38.764	1,374
2021-12-17	47.243	47.757	46.730	46.730	38.552	6,659
2021-12-16	46.730	47.243	46.216	47.243	38.975	8,774
2021-12-15	46.730	47.243	46.730	46.730	38.552	5,497
2021-12-14	45.703	46.987	45.703	46.473	38.340	6,659
2021-12-13	45.703	45.703	45.703	45.703	37.705	0
2021-12-09	46.216	46.216	45.703	45.703	37.705	2,219
2021-12-08	46.216	46.473	46.216	46.473	38.340	2,642
2021-12-07	46.216	46.216	44.932	45.960	37.916	5,391
2021-12-03	44.676	45.703	44.419	45.703	37.705	3,594
2021-12-02	44.676	45.960	44.676	44.676	36.857	3,594
2021-12-01	45.189	45.446	44.932	45.446	37.493	3,805
2021-11-30	44.676	44.932	44.676	44.676	36.857	1,479
2021-11-29	44.162	44.932	44.162	44.676	36.857	2,642
2021-11-26	44.932	44.932	44.932	44.932	37.069	845
2021-11-25	44.932	44.932	44.932	44.932	37.069	0
2021-11-24	44.676	44.932	44.676	44.932	37.069	1,691
2021-11-23	44.932	44.932	44.932	44.932	37.069	1,691
2021-11-22	45.189	45.189	45.189	45.189	37.281	8,774
2021-11-19	44.932	45.189	44.932	45.189	37.281	5,497
2021-11-18	44.419	44.419	44.419	44.419	36.645	2,959
2021-11-17	43.905	44.419	43.905	44.419	36.645	2,325
2021-11-16	44.676	44.676	44.419	44.419	36.645	15,751
2021-11-15	45.189	45.189	44.932	44.932	37.069	2,219
2021-11-12	44.932	44.932	44.676	44.676	36.857	4,228
2021-11-11	44.932	44.932	44.676	44.932	37.069	2,537
2021-11-10	44.676	44.676	44.676	44.676	36.857	5,285
2021-11-09	45.189	45.189	44.676	44.676	36.857	11,734
2021-11-08	44.932	45.189	44.676	45.189	37.281	9,197
2021-11-05	45.446	45.446	45.189	45.189	37.281	422
2021-11-04	45.189	45.189	45.189	45.189	37.281	0
2021-11-03	45.189	45.189	45.189	45.189	37.281	0
2021-11-02	45.703	45.703	45.189	45.189	37.281	4,017

← NewerPage 18 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.