Thai Setakij Insurance PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	0.360	0.370	0.350	0.360	0.360	269,700
2022-07-27	0.360	0.360	0.350	0.360	0.360	417,500
2022-07-26	0.360	0.360	0.350	0.360	0.360	4,700
2022-07-25	0.350	0.360	0.350	0.360	0.360	507,100
2022-07-22	0.360	0.360	0.350	0.360	0.360	5,200
2022-07-21	0.360	0.360	0.350	0.360	0.360	2,077,300
2022-07-20	0.350	0.360	0.350	0.360	0.360	953,900
2022-07-19	0.360	0.370	0.350	0.360	0.360	421,600
2022-07-18	0.370	0.370	0.360	0.360	0.360	42,200
2022-07-15	0.360	0.370	0.360	0.360	0.360	106,400
2022-07-14	0.360	0.370	0.360	0.370	0.370	17,800
2022-07-12	0.360	0.370	0.360	0.360	0.360	50,200
2022-07-11	0.360	0.360	0.350	0.360	0.360	10,500
2022-07-08	0.350	0.360	0.350	0.350	0.350	1,060,600
2022-07-07	0.360	0.360	0.350	0.360	0.360	1,224,100
2022-07-06	0.350	0.360	0.310	0.350	0.350	6,242,400
2022-07-05	0.360	0.370	0.350	0.350	0.350	2,760,100
2022-07-04	0.360	0.370	0.360	0.360	0.360	518,100
2022-07-01	0.370	0.370	0.360	0.370	0.370	1,766,800
2022-06-30	0.370	0.380	0.370	0.380	0.380	157,400
2022-06-29	0.380	0.380	0.370	0.380	0.380	936,200
2022-06-28	0.380	0.380	0.370	0.370	0.370	899,600
2022-06-27	0.370	0.380	0.370	0.370	0.370	1,083,600
2022-06-24	0.380	0.380	0.360	0.380	0.380	2,150,600
2022-06-23	0.370	0.380	0.370	0.370	0.370	2,293,700
2022-06-22	0.380	0.380	0.370	0.370	0.370	1,182,700
2022-06-21	0.370	0.380	0.370	0.380	0.380	497,200
2022-06-20	0.380	0.380	0.360	0.370	0.370	6,075,100
2022-06-17	0.370	0.380	0.370	0.380	0.380	779,800
2022-06-16	0.380	0.390	0.360	0.380	0.380	11,608,700
2022-06-15	0.380	0.390	0.370	0.380	0.380	2,489,200
2022-06-14	0.390	0.390	0.370	0.370	0.370	1,440,700
2022-06-13	0.380	0.400	0.370	0.380	0.380	10,132,100
2022-06-10	0.370	0.380	0.370	0.380	0.380	1,357,700
2022-06-09	0.370	0.380	0.370	0.380	0.380	529,100
2022-06-08	0.380	0.380	0.370	0.380	0.380	976,900
2022-06-07	0.380	0.390	0.370	0.380	0.380	1,496,900
2022-06-06	0.390	0.390	0.370	0.380	0.380	680,700
2022-06-02	0.390	0.390	0.370	0.380	0.380	1,052,600
2022-06-01	0.390	0.390	0.380	0.390	0.390	284,200
2022-05-31	0.390	0.390	0.380	0.380	0.380	589,300
2022-05-30	0.390	0.390	0.380	0.390	0.390	683,300
2022-05-27	0.380	0.390	0.380	0.390	0.390	762,700
2022-05-26	0.390	0.390	0.380	0.390	0.390	1,440,200
2022-05-25	0.380	0.400	0.370	0.390	0.390	2,367,900
2022-05-24	0.380	0.390	0.370	0.390	0.390	990,400
2022-05-23	0.380	0.380	0.370	0.380	0.380	4,137,800
2022-05-20	0.390	0.390	0.380	0.380	0.380	1,175,500
2022-05-19	0.390	0.400	0.380	0.390	0.390	2,006,000
2022-05-18	0.390	0.390	0.380	0.380	0.380	245,200
2022-05-17	0.380	0.390	0.370	0.390	0.390	19,424,900
2022-05-13	0.390	0.400	0.380	0.390	0.390	775,700
2022-05-12	0.390	0.390	0.370	0.390	0.390	4,366,800
2022-05-11	0.390	0.400	0.380	0.380	0.380	146,400
2022-05-10	0.390	0.400	0.380	0.390	0.390	2,812,400
2022-05-09	0.390	0.400	0.380	0.390	0.390	2,502,300
2022-05-06	0.380	0.410	0.380	0.390	0.390	17,613,400
2022-05-05	0.380	0.390	0.380	0.390	0.390	3,414,800
2022-05-03	0.390	0.390	0.380	0.380	0.380	1,106,000
2022-04-29	0.400	0.400	0.390	0.400	0.400	793,200

← NewerPage 18 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.