The Navakij Insurance Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-16 | 24.900 | 24.900 | 24.900 | 24.900 | 24.900 | 0 |
| 2024-10-15 | 24.900 | 24.900 | 24.900 | 24.900 | 24.900 | 1,800 |
| 2024-10-11 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 0 |
| 2024-10-10 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 0 |
| 2024-10-09 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 0 |
| 2024-10-08 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 0 |
| 2024-10-07 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 0 |
| 2024-10-04 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 0 |
| 2024-10-03 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 0 |
| 2024-10-02 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 100 |
| 2024-10-01 | 24.900 | 24.900 | 24.900 | 24.900 | 24.900 | 0 |
| 2024-09-30 | 24.900 | 24.900 | 24.900 | 24.900 | 24.900 | 1,000 |
| 2024-09-27 | 25.250 | 25.250 | 25.250 | 25.250 | 25.250 | 0 |
| 2024-09-26 | 25.250 | 25.250 | 25.250 | 25.250 | 25.250 | 10,200 |
| 2024-09-25 | 25.250 | 25.250 | 25.250 | 25.250 | 25.250 | 10,100 |
| 2024-09-24 | 25.250 | 25.250 | 25.250 | 25.250 | 25.250 | 12,400 |
| 2024-09-23 | 25.500 | 25.500 | 24.900 | 25.250 | 25.250 | 10,400 |
| 2024-09-20 | 25.250 | 25.250 | 25.000 | 25.250 | 25.250 | 1,400 |
| 2024-09-19 | 24.900 | 24.900 | 24.900 | 24.900 | 24.900 | 0 |
| 2024-09-18 | 24.900 | 24.900 | 24.900 | 24.900 | 24.900 | 0 |
| 2024-09-17 | 24.900 | 24.900 | 24.900 | 24.900 | 24.900 | 0 |
| 2024-09-16 | 24.900 | 24.900 | 24.900 | 24.900 | 24.900 | 0 |
| 2024-09-13 | 25.250 | 25.250 | 24.900 | 24.900 | 24.900 | 1,200 |
| 2024-09-12 | 24.900 | 24.900 | 24.900 | 24.900 | 24.900 | 0 |
| 2024-09-11 | 24.900 | 24.900 | 24.900 | 24.900 | 24.900 | 100 |
| 2024-09-10 | 24.900 | 25.250 | 24.900 | 25.250 | 25.250 | 7,400 |
| 2024-09-09 | 24.900 | 24.900 | 24.900 | 24.900 | 24.900 | 0 |
| 2024-09-06 | 25.000 | 25.000 | 24.800 | 24.900 | 24.900 | 2,900 |
| 2024-09-05 | 24.800 | 25.000 | 24.700 | 25.000 | 25.000 | 3,400 |
| 2024-09-04 | 24.800 | 24.800 | 24.800 | 24.800 | 24.800 | 4,258 |
| 2024-09-03 | 0.000 | 0.000 | 0.000 | 0.000 | 0.000 | 0 |
| 2024-09-02 | 24.900 | 24.900 | 24.900 | 24.900 | 24.900 | 0 |
| 2024-08-30 | 24.900 | 24.900 | 24.900 | 24.900 | 24.900 | 0 |
| 2024-08-29 | 24.800 | 24.900 | 24.800 | 24.900 | 24.900 | 1,100 |
| 2024-08-28 | 25.000 | 25.000 | 24.800 | 24.800 | 24.800 | 1,200 |
| 2024-08-27 | 24.800 | 24.900 | 24.800 | 24.900 | 24.900 | 2,000 |
| 2024-08-26 | 24.800 | 24.800 | 24.700 | 24.700 | 24.700 | 4,000 |
| 2024-08-23 | 24.800 | 24.800 | 24.700 | 24.700 | 24.700 | 8,500 |
| 2024-08-22 | 24.800 | 24.800 | 24.800 | 24.800 | 24.800 | 0 |
| 2024-08-21 | 25.000 | 25.000 | 24.800 | 24.800 | 24.800 | 700 |
| 2024-08-20 | 25.250 | 25.500 | 25.000 | 25.000 | 25.000 | 2,700 |
| 2024-08-19 | 25.250 | 25.250 | 25.250 | 25.250 | 25.250 | 200 |
| 2024-08-16 | 24.800 | 24.800 | 24.800 | 24.800 | 24.800 | 0 |
| 2024-08-15 | 24.800 | 24.800 | 24.800 | 24.800 | 24.800 | 0 |
| 2024-08-14 | 24.800 | 24.800 | 24.800 | 24.800 | 24.800 | 0 |
| 2024-08-13 | 24.800 | 24.800 | 24.800 | 24.800 | 24.800 | 1,000 |
| 2024-08-09 | 24.800 | 25.250 | 24.700 | 24.900 | 24.900 | 1,300 |
| 2024-08-08 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 0 |
| 2024-08-07 | 25.500 | 25.500 | 24.900 | 25.000 | 25.000 | 400 |
| 2024-08-06 | 25.250 | 25.250 | 25.250 | 25.250 | 25.250 | 0 |
| 2024-08-05 | 25.250 | 25.250 | 25.250 | 25.250 | 25.250 | 100 |
| 2024-08-02 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 0 |
| 2024-08-01 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 0 |
| 2024-07-31 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 0 |
| 2024-07-30 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 0 |
| 2024-07-26 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 0 |
| 2024-07-25 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 0 |
| 2024-07-24 | 25.000 | 25.250 | 25.000 | 25.000 | 25.000 | 4,100 |
| 2024-07-23 | 25.000 | 25.750 | 25.000 | 25.250 | 25.250 | 9,900 |
| 2024-07-19 | 25.000 | 25.250 | 25.000 | 25.250 | 25.250 | 10,300 |
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.