The Navakij Insurance Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-19 | 25.000 | 25.250 | 25.000 | 25.250 | 25.250 | 10,300 |
| 2024-07-18 | 25.250 | 25.250 | 25.250 | 25.250 | 25.250 | 0 |
| 2024-07-17 | 25.250 | 25.250 | 25.250 | 25.250 | 25.250 | 0 |
| 2024-07-16 | 25.250 | 25.250 | 25.250 | 25.250 | 25.250 | 2,200 |
| 2024-07-15 | 25.750 | 25.750 | 25.750 | 25.750 | 25.750 | 0 |
| 2024-07-12 | 25.750 | 25.750 | 25.750 | 25.750 | 25.750 | 0 |
| 2024-07-11 | 25.750 | 25.750 | 25.750 | 25.750 | 25.750 | 100 |
| 2024-07-10 | 25.250 | 25.750 | 25.250 | 25.750 | 25.750 | 2,100 |
| 2024-07-09 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 0 |
| 2024-07-08 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 2,500 |
| 2024-07-05 | 25.250 | 25.250 | 25.250 | 25.250 | 25.250 | 0 |
| 2024-07-04 | 26.000 | 26.000 | 25.250 | 25.250 | 25.250 | 1,700 |
| 2024-07-03 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 1,200 |
| 2024-07-02 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 0 |
| 2024-07-01 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 0 |
| 2024-06-28 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 1,000 |
| 2024-06-27 | 26.000 | 26.000 | 25.750 | 26.000 | 26.000 | 2,200 |
| 2024-06-26 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 0 |
| 2024-06-25 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 0 |
| 2024-06-24 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 0 |
| 2024-06-21 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 4,300 |
| 2024-06-20 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 0 |
| 2024-06-19 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 0 |
| 2024-06-18 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 600 |
| 2024-06-17 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 1,800 |
| 2024-06-14 | 25.750 | 25.750 | 25.500 | 25.500 | 25.500 | 9,200 |
| 2024-06-13 | 25.500 | 25.750 | 25.500 | 25.750 | 25.750 | 6,300 |
| 2024-06-12 | 25.250 | 25.250 | 25.250 | 25.250 | 25.250 | 600 |
| 2024-06-11 | 25.000 | 25.500 | 25.000 | 25.250 | 25.250 | 6,200 |
| 2024-06-10 | 25.750 | 25.750 | 25.750 | 25.750 | 25.750 | 0 |
| 2024-06-07 | 25.750 | 25.750 | 25.750 | 25.750 | 25.750 | 0 |
| 2024-06-06 | 25.500 | 25.750 | 25.500 | 25.750 | 25.750 | 3,900 |
| 2024-06-05 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 0 |
| 2024-06-04 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 200 |
| 2024-05-31 | 25.750 | 25.750 | 25.750 | 25.750 | 25.750 | 0 |
| 2024-05-30 | 25.750 | 25.750 | 25.750 | 25.750 | 25.750 | 0 |
| 2024-05-29 | 25.250 | 25.750 | 25.250 | 25.750 | 25.750 | 2,800 |
| 2024-05-28 | 25.750 | 25.750 | 25.250 | 25.250 | 25.250 | 2,700 |
| 2024-05-27 | 25.750 | 25.750 | 25.500 | 25.750 | 25.750 | 3,600 |
| 2024-05-24 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 0 |
| 2024-05-23 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 100 |
| 2024-05-21 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 700 |
| 2024-05-20 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 0 |
| 2024-05-17 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 6,800 |
| 2024-05-16 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 0 |
| 2024-05-15 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 2,500 |
| 2024-05-14 | 25.250 | 25.500 | 25.000 | 25.250 | 25.250 | 22,400 |
| 2024-05-13 | 25.500 | 26.250 | 25.000 | 25.500 | 25.500 | 15,900 |
| 2024-05-10 | 25.750 | 25.750 | 25.750 | 25.750 | 25.750 | 0 |
| 2024-05-09 | 26.000 | 26.000 | 25.750 | 25.750 | 25.750 | 2,800 |
| 2024-05-08 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 600 |
| 2024-05-07 | 26.750 | 26.750 | 26.750 | 26.750 | 26.750 | 0 |
| 2024-05-03 | 26.750 | 26.750 | 26.750 | 26.750 | 26.750 | 1,100 |
| 2024-05-02 | 26.000 | 26.000 | 25.750 | 25.750 | 25.750 | 4,300 |
| 2024-04-30 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 0 |
| 2024-04-29 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 500 |
| 2024-04-26 | 26.000 | 26.250 | 26.000 | 26.250 | 26.250 | 1,300 |
| 2024-04-25 | 26.500 | 26.500 | 26.500 | 26.500 | 26.500 | 1,000 |
| 2024-04-24 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 0 |
| 2024-04-23 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 200 |
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.