Thai Setakij Insurance PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-28	0.340	0.350	0.330	0.340	0.340	3,817,800
2022-10-27	0.330	0.340	0.330	0.340	0.340	7,200
2022-10-26	0.340	0.340	0.320	0.340	0.340	1,788,100
2022-10-25	0.340	0.340	0.330	0.340	0.340	1,617,600
2022-10-21	0.330	0.340	0.320	0.340	0.340	2,080,200
2022-10-20	0.320	0.330	0.320	0.330	0.330	3,030,500
2022-10-19	0.340	0.340	0.320	0.340	0.340	22,200
2022-10-18	0.330	0.340	0.330	0.330	0.330	155,900
2022-10-17	0.330	0.340	0.330	0.330	0.330	110,000
2022-10-12	0.330	0.330	0.330	0.330	0.330	241,300
2022-10-11	0.330	0.340	0.330	0.340	0.340	53,100
2022-10-10	0.340	0.340	0.330	0.340	0.340	408,900
2022-10-07	0.340	0.340	0.330	0.340	0.340	113,600
2022-10-06	0.340	0.340	0.330	0.340	0.340	753,000
2022-10-05	0.340	0.350	0.340	0.340	0.340	356,600
2022-10-04	0.330	0.360	0.310	0.350	0.350	17,593,600
2022-10-03	0.320	0.320	0.320	0.320	0.320	1,481,600
2022-09-30	0.320	0.330	0.320	0.320	0.320	555,600
2022-09-29	0.330	0.330	0.320	0.330	0.330	717,300
2022-09-28	0.330	0.330	0.320	0.330	0.330	212,500
2022-09-27	0.330	0.340	0.330	0.330	0.330	606,400
2022-09-26	0.340	0.340	0.330	0.340	0.340	487,600
2022-09-23	0.340	0.340	0.330	0.340	0.340	988,400
2022-09-22	0.340	0.340	0.330	0.340	0.340	1,071,800
2022-09-21	0.340	0.340	0.330	0.330	0.330	301,500
2022-09-20	0.330	0.340	0.330	0.340	0.340	1,021,900
2022-09-19	0.350	0.350	0.330	0.340	0.340	1,808,000
2022-09-16	0.340	0.350	0.330	0.350	0.350	1,455,500
2022-09-15	0.350	0.350	0.330	0.340	0.340	1,636,000
2022-09-14	0.330	0.350	0.330	0.340	0.340	2,471,000
2022-09-13	0.350	0.350	0.330	0.340	0.340	1,297,700
2022-09-12	0.350	0.350	0.330	0.340	0.340	2,377,900
2022-09-09	0.340	0.350	0.340	0.340	0.340	719,400
2022-09-08	0.340	0.350	0.340	0.340	0.340	1,444,200
2022-09-07	0.340	0.350	0.340	0.340	0.340	583,700
2022-09-06	0.350	0.350	0.340	0.350	0.350	1,423,100
2022-09-05	0.350	0.360	0.350	0.350	0.350	28,800
2022-09-02	0.360	0.360	0.350	0.350	0.350	306,400
2022-09-01	0.360	0.360	0.350	0.360	0.360	594,100
2022-08-31	0.350	0.360	0.350	0.360	0.360	632,000
2022-08-30	0.350	0.360	0.350	0.360	0.360	165,600
2022-08-29	0.360	0.360	0.340	0.350	0.350	810,200
2022-08-26	0.360	0.360	0.350	0.350	0.350	84,300
2022-08-25	0.350	0.360	0.350	0.360	0.360	373,400
2022-08-24	0.360	0.360	0.350	0.360	0.360	280,000
2022-08-23	0.360	0.360	0.350	0.360	0.360	183,100
2022-08-22	0.360	0.360	0.350	0.350	0.350	1,007,000
2022-08-19	0.360	0.360	0.360	0.360	0.360	101,300
2022-08-18	0.370	0.370	0.360	0.360	0.360	821,400
2022-08-17	0.370	0.370	0.360	0.370	0.370	223,500
2022-08-16	0.360	0.370	0.360	0.370	0.370	281,000
2022-08-15	0.360	0.370	0.360	0.360	0.360	117,400
2022-08-11	0.350	0.360	0.350	0.360	0.360	233,600
2022-08-10	0.360	0.360	0.350	0.350	0.350	1,101,500
2022-08-09	0.360	0.370	0.360	0.360	0.360	157,600
2022-08-08	0.360	0.370	0.350	0.360	0.360	283,200
2022-08-05	0.350	0.360	0.350	0.360	0.360	118,200
2022-08-04	0.360	0.360	0.350	0.360	0.360	294,700
2022-08-03	0.360	0.370	0.350	0.350	0.350	85,100
2022-08-02	0.370	0.370	0.350	0.360	0.360	264,300

← NewerPage 17 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.