Thai Setakij Insurance PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-25	0.280	0.280	0.280	0.280	0.280	10,200
2023-04-24	0.270	0.280	0.270	0.280	0.280	27,400
2023-04-21	0.280	0.290	0.280	0.280	0.280	6,800
2023-04-20	0.290	0.290	0.230	0.280	0.280	687,800
2023-04-19	0.300	0.300	0.290	0.290	0.290	153,400
2023-04-18	0.310	0.310	0.290	0.300	0.300	584,900
2023-04-17	0.300	0.310	0.300	0.310	0.310	11,800
2023-04-12	0.300	0.310	0.300	0.310	0.310	11,400
2023-04-11	0.300	0.300	0.300	0.300	0.300	118,100
2023-04-10	0.300	0.310	0.300	0.300	0.300	200,900
2023-04-07	0.310	0.310	0.310	0.310	0.310	200
2023-04-05	0.320	0.330	0.300	0.310	0.310	347,900
2023-04-04	0.320	0.330	0.310	0.320	0.320	52,200
2023-04-03	0.330	0.330	0.310	0.310	0.310	126,100
2023-03-31	0.320	0.330	0.320	0.330	0.330	414,900
2023-03-30	0.320	0.330	0.320	0.330	0.330	656,900
2023-03-29	0.300	0.330	0.300	0.320	0.320	6,040,200
2023-03-28	0.300	0.300	0.300	0.300	0.300	1,251,500
2023-03-27	0.290	0.290	0.290	0.290	0.290	29,200
2023-03-24	0.300	0.300	0.290	0.300	0.300	60,100
2023-03-23	0.290	0.300	0.290	0.300	0.300	299,700
2023-03-22	0.290	0.300	0.290	0.300	0.300	5,200
2023-03-21	0.300	0.300	0.290	0.300	0.300	20,900
2023-03-20	0.290	0.300	0.290	0.300	0.300	400
2023-03-17	0.300	0.300	0.290	0.300	0.300	2,283,600
2023-03-16	0.290	0.300	0.290	0.300	0.300	717,800
2023-03-15	0.300	0.300	0.290	0.290	0.290	632,100
2023-03-14	0.310	0.310	0.300	0.300	0.300	1,318,000
2023-03-13	0.320	0.320	0.310	0.310	0.310	69,800
2023-03-10	0.320	0.320	0.300	0.310	0.310	507,000
2023-03-09	0.310	0.330	0.310	0.330	0.330	4,944,700
2023-03-08	0.310	0.320	0.300	0.320	0.320	5,088,300
2023-03-07	0.310	0.320	0.290	0.300	0.300	8,461,200
2023-03-03	0.300	0.310	0.300	0.310	0.310	578,300
2023-03-02	0.310	0.310	0.300	0.300	0.300	197,600
2023-03-01	0.300	0.310	0.300	0.310	0.310	545,500
2023-02-28	0.310	0.310	0.300	0.310	0.310	134,000
2023-02-27	0.320	0.320	0.310	0.310	0.310	735,000
2023-02-24	0.320	0.330	0.320	0.320	0.320	292,200
2023-02-23	0.320	0.320	0.310	0.320	0.320	2,491,400
2023-02-22	0.320	0.330	0.310	0.320	0.320	5,168,200
2023-02-21	0.300	0.320	0.300	0.310	0.310	3,900,900
2023-02-20	0.310	0.310	0.300	0.310	0.310	4,117,500
2023-02-17	0.310	0.320	0.300	0.310	0.310	2,918,100
2023-02-16	0.300	0.320	0.290	0.310	0.310	7,248,700
2023-02-15	0.300	0.300	0.290	0.300	0.300	4,204,500
2023-02-14	0.300	0.300	0.290	0.290	0.290	852,800
2023-02-13	0.300	0.300	0.290	0.300	0.300	755,000
2023-02-10	0.300	0.300	0.290	0.300	0.300	146,500
2023-02-09	0.300	0.300	0.290	0.300	0.300	98,300
2023-02-08	0.310	0.320	0.290	0.300	0.300	2,422,700
2023-02-07	0.300	0.320	0.290	0.320	0.320	6,885,100
2023-02-06	0.290	0.300	0.280	0.300	0.300	1,356,700
2023-02-03	0.290	0.290	0.280	0.290	0.290	748,900
2023-02-02	0.280	0.290	0.280	0.280	0.280	1,487,600
2023-02-01	0.290	0.300	0.280	0.290	0.290	351,400
2023-01-31	0.280	0.290	0.280	0.290	0.290	11,700
2023-01-30	0.300	0.300	0.280	0.290	0.290	587,300
2023-01-27	0.290	0.310	0.290	0.300	0.300	56,800
2023-01-26	0.300	0.300	0.290	0.300	0.300	146,500

← NewerPage 15 of 21 · 1,205 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.