The Thai Setakij Insurance Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	0.390	0.390	0.390	0.390	0.390	0
2022-02-14	0.390	0.390	0.390	0.390	0.390	0
2022-02-11	0.390	0.390	0.390	0.390	0.390	0
2022-02-10	0.390	0.390	0.390	0.390	0.390	0
2022-02-09	0.390	0.390	0.390	0.390	0.390	0
2022-02-08	0.390	0.390	0.390	0.390	0.390	130,500
2022-02-07	0.410	0.410	0.410	0.410	0.410	0
2022-02-04	0.410	0.410	0.410	0.410	0.410	0
2022-02-03	0.410	0.410	0.410	0.410	0.410	101,000
2022-02-02	0.380	0.380	0.380	0.380	0.380	0
2022-02-01	0.380	0.380	0.380	0.380	0.380	10,000
2022-01-31	0.380	0.380	0.380	0.380	0.380	0
2022-01-28	0.380	0.380	0.380	0.380	0.380	134,900
2022-01-27	0.402	0.402	0.402	0.402	0.402	0
2022-01-26	0.402	0.420	0.390	0.402	0.402	1,240,600
2022-01-25	0.427	0.430	0.420	0.427	0.427	4,400
2022-01-24	0.420	0.420	0.420	0.420	0.420	0
2022-01-21	0.420	0.430	0.420	0.420	0.420	3,200
2022-01-20	0.422	0.430	0.410	0.422	0.422	89,300
2022-01-19	0.414	0.420	0.390	0.414	0.414	13,200
2022-01-18	0.390	0.390	0.390	0.390	0.390	9,900
2022-01-17	0.399	0.399	0.399	0.399	0.399	0
2022-01-14	0.399	0.410	0.390	0.399	0.399	670,200
2022-01-13	0.400	0.400	0.390	0.400	0.400	190,000
2022-01-12	0.404	0.410	0.390	0.404	0.404	695,000
2022-01-11	0.430	0.440	0.420	0.430	0.430	1,349,000
2022-01-10	0.444	0.444	0.444	0.444	0.444	0
2022-01-07	0.444	0.480	0.370	0.444	0.444	2,287,700
2022-01-06	0.370	0.370	0.370	0.370	0.370	121,000
2022-01-05	0.368	0.370	0.360	0.368	0.368	10,500
2022-01-04	0.370	0.370	0.370	0.370	0.370	0
2021-12-30	0.370	0.370	0.370	0.370	0.370	0
2021-12-29	0.370	0.370	0.370	0.370	0.370	0
2021-12-28	0.370	0.370	0.370	0.370	0.370	300,000
2021-12-27	0.360	0.360	0.360	0.360	0.360	0
2021-12-24	0.360	0.360	0.360	0.360	0.360	0
2021-12-23	0.360	0.360	0.360	0.360	0.360	16,000
2021-12-22	0.360	0.360	0.360	0.360	0.360	100,000
2021-12-21	0.360	0.360	0.360	0.360	0.360	500
2021-12-20	0.360	0.360	0.360	0.360	0.360	0
2021-12-17	0.360	0.360	0.360	0.360	0.360	0
2021-12-16	0.360	0.360	0.350	0.360	0.360	1,109,400
2021-12-15	0.340	0.340	0.340	0.340	0.340	0
2021-12-14	0.340	0.340	0.340	0.340	0.340	0
2021-12-13	0.340	0.340	0.340	0.340	0.340	0
2021-12-09	0.340	0.340	0.340	0.340	0.340	0
2021-12-08	0.340	0.340	0.340	0.340	0.340	10,000
2021-12-07	0.314	0.314	0.314	0.314	0.314	0
2021-12-03	0.314	0.330	0.310	0.314	0.314	10,000,200
2021-12-02	0.340	0.340	0.340	0.340	0.340	10,000
2021-12-01	0.320	0.320	0.320	0.320	0.320	200,000
2021-11-30	0.340	0.340	0.340	0.340	0.340	0
2021-11-29	0.340	0.340	0.340	0.340	0.340	0
2021-11-26	0.340	0.340	0.340	0.340	0.340	0
2021-11-25	0.340	0.340	0.340	0.340	0.340	1,000,000
2021-11-24	0.340	0.340	0.340	0.340	0.340	400
2021-11-23	0.340	0.340	0.340	0.340	0.340	9,000
2021-11-22	0.340	0.340	0.340	0.340	0.340	0
2021-11-19	0.340	0.340	0.340	0.340	0.340	84,000
2021-11-18	0.340	0.340	0.340	0.340	0.340	0

← NewerPage 20 of 21 · 1,218 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.