The Navakij Insurance Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-19	26.250	26.250	26.250	26.250	26.250	0
2024-04-18	26.250	26.250	26.250	26.250	26.250	0
2024-04-17	26.250	26.250	26.250	26.250	26.250	0
2024-04-11	26.500	26.500	26.000	26.250	26.250	1,700
2024-04-10	26.000	26.750	26.000	26.750	26.750	700
2024-04-09	26.500	26.500	26.500	26.500	26.500	100
2024-04-05	26.750	26.750	26.000	26.500	26.500	3,900
2024-04-04	27.000	27.000	27.000	27.000	27.000	900
2024-04-03	26.500	26.500	26.500	26.500	26.500	1,100
2024-04-02	26.750	26.750	26.750	26.750	26.750	400
2024-04-01	26.750	26.750	26.750	26.750	26.750	2,200
2024-03-29	26.750	27.000	26.750	27.000	27.000	1,300
2024-03-28	26.250	26.250	26.250	26.250	26.250	0
2024-03-27	26.250	26.250	26.250	26.250	26.250	200
2024-03-26	26.250	26.250	26.250	26.250	26.250	0
2024-03-25	26.000	26.500	26.000	26.250	26.250	4,600
2024-03-22	26.500	26.500	26.500	26.500	26.500	0
2024-03-21	26.500	26.500	26.500	26.500	26.500	2,100
2024-03-20	26.500	26.500	26.500	26.500	26.500	0
2024-03-19	26.500	26.500	26.500	26.500	26.500	800
2024-03-18	26.500	26.500	26.500	26.500	26.500	200
2024-03-15	26.250	26.250	26.250	26.250	26.250	0
2024-03-14	26.000	26.750	26.000	26.250	26.250	6,800
2024-03-13	26.500	26.500	26.500	26.500	26.500	900
2024-03-12	26.750	26.750	26.750	26.750	26.750	0
2024-03-11	26.750	26.750	26.750	26.750	26.750	1,700
2024-03-08	26.000	26.000	26.000	26.000	26.000	50,000
2024-03-07	26.500	26.750	26.500	26.500	26.500	2,200
2024-03-06	26.500	26.500	26.500	26.500	26.500	8,500
2024-03-05	27.250	27.250	26.250	26.500	26.500	62,300
2024-03-04	28.250	29.250	28.000	28.750	26.493	33,172
2024-03-01	28.250	28.750	27.500	28.500	26.263	25,675
2024-02-29	29.014	29.527	28.500	29.014	26.736	20,500
2024-02-28	29.014	29.014	28.500	28.500	26.263	7,000
2024-02-27	28.243	28.757	28.243	28.757	26.500	5,200
2024-02-23	28.500	28.757	28.243	28.757	26.500	5,100
2024-02-22	28.757	28.757	28.243	28.757	26.500	14,300
2024-02-21	28.500	28.757	28.500	28.500	26.263	23,200
2024-02-20	29.014	29.014	28.500	28.500	26.263	20,900
2024-02-19	27.473	29.014	27.473	28.500	26.263	4,100
2024-02-16	27.730	27.730	27.473	27.730	25.553	2,000
2024-02-15	27.987	27.987	27.730	27.730	25.553	2,700
2024-02-14	27.730	27.987	27.730	27.730	25.553	27,800
2024-02-13	27.730	28.243	27.730	27.987	25.790	31,800
2024-02-12	27.987	27.987	27.987	27.987	25.790	100
2024-02-09	27.987	27.987	27.987	27.987	25.790	5,300
2024-02-08	27.987	27.987	27.987	27.987	25.790	34,000
2024-02-07	27.987	27.987	27.987	27.987	25.790	20,900
2024-02-06	27.987	28.243	27.987	27.987	25.790	22,600
2024-02-05	27.987	28.500	27.987	27.987	25.790	31,900
2024-02-02	28.500	28.500	28.500	28.500	26.263	100
2024-02-01	28.500	28.500	28.500	28.500	26.263	0
2024-01-31	28.500	28.500	28.500	28.500	26.263	0
2024-01-30	28.500	28.500	28.500	28.500	26.263	0
2024-01-29	28.500	28.500	28.500	28.500	26.263	0
2024-01-26	28.500	28.500	28.500	28.500	26.263	0
2024-01-25	28.500	28.500	28.500	28.500	26.263	0
2024-01-24	27.730	28.500	27.730	28.500	26.263	11,500
2024-01-23	27.987	27.987	27.987	27.987	25.790	12,000
2024-01-22	27.987	27.987	27.730	27.987	25.790	26,900

← NewerPage 9 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.