Thai Setakij Insurance PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-25	0.280	0.300	0.280	0.300	0.300	4,901,200
2023-01-24	0.280	0.300	0.270	0.280	0.280	7,730,600
2023-01-23	0.280	0.280	0.270	0.280	0.280	2,540,500
2023-01-20	0.270	0.280	0.270	0.270	0.270	915,700
2023-01-19	0.270	0.280	0.270	0.270	0.270	733,800
2023-01-18	0.270	0.270	0.260	0.270	0.270	96,200
2023-01-17	0.260	0.280	0.260	0.260	0.260	73,000
2023-01-16	0.280	0.280	0.260	0.270	0.270	5,500
2023-01-13	0.270	0.270	0.260	0.270	0.270	189,200
2023-01-12	0.260	0.280	0.260	0.270	0.270	385,800
2023-01-11	0.280	0.280	0.280	0.280	0.280	9,900
2023-01-10	0.270	0.280	0.270	0.280	0.280	102,300
2023-01-09	0.270	0.280	0.260	0.270	0.270	16,000
2023-01-06	0.270	0.270	0.270	0.270	0.270	120,500
2023-01-05	0.270	0.280	0.270	0.270	0.270	375,500
2023-01-04	0.270	0.270	0.260	0.270	0.270	1,130,700
2023-01-03	0.280	0.280	0.270	0.270	0.270	237,100
2022-12-30	0.280	0.280	0.260	0.260	0.260	185,200
2022-12-29	0.280	0.280	0.270	0.280	0.280	56,800
2022-12-28	0.260	0.280	0.260	0.280	0.280	615,000
2022-12-27	0.260	0.270	0.260	0.260	0.260	39,400
2022-12-26	0.260	0.270	0.250	0.260	0.260	1,702,200
2022-12-23	0.270	0.280	0.270	0.270	0.270	46,400
2022-12-22	0.270	0.280	0.270	0.270	0.270	262,700
2022-12-21	0.270	0.280	0.270	0.270	0.270	1,600
2022-12-20	0.280	0.280	0.260	0.270	0.270	634,500
2022-12-19	0.280	0.290	0.280	0.290	0.290	173,800
2022-12-16	0.290	0.290	0.280	0.280	0.280	90,400
2022-12-15	0.290	0.290	0.280	0.280	0.280	1,643,500
2022-12-14	0.290	0.290	0.280	0.290	0.290	68,200
2022-12-13	0.290	0.290	0.280	0.290	0.290	177,100
2022-12-09	0.290	0.290	0.290	0.290	0.290	562,000
2022-12-08	0.290	0.290	0.290	0.290	0.290	590,600
2022-12-07	0.280	0.300	0.280	0.290	0.290	310,000
2022-12-06	0.300	0.300	0.280	0.290	0.290	250,200
2022-12-02	0.290	0.300	0.290	0.300	0.300	781,700
2022-12-01	0.280	0.300	0.280	0.300	0.300	91,700
2022-11-30	0.300	0.300	0.290	0.290	0.290	3,800
2022-11-29	0.280	0.300	0.280	0.300	0.300	72,900
2022-11-28	0.280	0.300	0.280	0.300	0.300	1,336,300
2022-11-25	0.300	0.300	0.290	0.290	0.290	307,300
2022-11-24	0.290	0.300	0.290	0.300	0.300	61,100
2022-11-23	0.290	0.300	0.290	0.300	0.300	86,200
2022-11-22	0.300	0.300	0.290	0.300	0.300	338,000
2022-11-21	0.310	0.320	0.300	0.310	0.310	457,500
2022-11-18	0.320	0.320	0.310	0.310	0.310	215,400
2022-11-17	0.310	0.320	0.310	0.320	0.320	347,800
2022-11-16	0.310	0.320	0.300	0.310	0.310	1,249,000
2022-11-15	0.310	0.320	0.310	0.320	0.320	408,800
2022-11-14	0.320	0.320	0.310	0.320	0.320	1,858,600
2022-11-11	0.330	0.340	0.320	0.330	0.330	1,710,100
2022-11-10	0.330	0.340	0.330	0.330	0.330	500
2022-11-09	0.330	0.340	0.330	0.340	0.340	200,300
2022-11-08	0.330	0.340	0.320	0.340	0.340	537,400
2022-11-07	0.330	0.340	0.330	0.340	0.340	905,200
2022-11-04	0.340	0.340	0.330	0.340	0.340	604,400
2022-11-03	0.330	0.340	0.330	0.340	0.340	550,800
2022-11-02	0.330	0.340	0.330	0.340	0.340	791,500
2022-11-01	0.330	0.340	0.330	0.340	0.340	1,319,400
2022-10-31	0.340	0.350	0.330	0.330	0.330	7,359,700

← NewerPage 16 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.