Thai Setakij Insurance PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-28	0.410	0.420	0.400	0.400	0.400	14,264,200
2022-04-27	0.390	0.410	0.390	0.410	0.410	17,513,600
2022-04-26	0.390	0.390	0.380	0.380	0.380	2,920,800
2022-04-25	0.390	0.400	0.380	0.390	0.390	7,216,200
2022-04-22	0.380	0.390	0.380	0.390	0.390	2,762,400
2022-04-21	0.380	0.390	0.370	0.390	0.390	4,081,800
2022-04-20	0.370	0.380	0.370	0.380	0.380	548,500
2022-04-19	0.370	0.380	0.370	0.380	0.380	4,679,300
2022-04-18	0.370	0.380	0.370	0.370	0.370	717,400
2022-04-12	0.380	0.380	0.370	0.380	0.380	4,816,000
2022-04-11	0.370	0.380	0.370	0.370	0.370	1,496,100
2022-04-08	0.380	0.380	0.370	0.370	0.370	475,700
2022-04-07	0.370	0.380	0.370	0.380	0.380	1,637,300
2022-04-05	0.380	0.380	0.370	0.370	0.370	3,067,000
2022-04-04	0.370	0.380	0.370	0.380	0.380	785,900
2022-04-01	0.380	0.380	0.370	0.380	0.380	319,600
2022-03-31	0.370	0.380	0.370	0.380	0.380	1,569,900
2022-03-30	0.380	0.390	0.370	0.380	0.380	11,453,600
2022-03-29	0.390	0.400	0.370	0.380	0.380	33,557,000
2022-03-28	0.390	0.390	0.380	0.390	0.390	4,311,900
2022-03-25	0.390	0.390	0.380	0.390	0.390	5,118,600
2022-03-24	0.390	0.390	0.380	0.390	0.390	2,744,900
2022-03-23	0.400	0.400	0.380	0.390	0.390	8,684,900
2022-03-22	0.400	0.400	0.390	0.400	0.400	881,800
2022-03-21	0.370	0.400	0.370	0.400	0.400	2,716,500
2022-03-18	0.380	0.390	0.370	0.380	0.380	2,669,000
2022-03-17	0.390	0.390	0.370	0.380	0.380	1,603,300
2022-03-16	0.390	0.390	0.380	0.380	0.380	3,108,900
2022-03-15	0.380	0.400	0.380	0.390	0.390	3,105,800
2022-03-14	0.380	0.390	0.380	0.380	0.380	1,992,700
2022-03-11	0.380	0.390	0.380	0.390	0.390	1,448,600
2022-03-10	0.380	0.390	0.370	0.380	0.380	4,990,600
2022-03-09	0.380	0.390	0.380	0.380	0.380	1,108,800
2022-03-08	0.390	0.400	0.350	0.390	0.390	34,598,199
2022-03-07	0.390	0.400	0.380	0.390	0.390	4,465,500
2022-03-04	0.410	0.410	0.390	0.390	0.390	3,151,400
2022-03-03	0.410	0.420	0.400	0.410	0.410	935,000
2022-03-02	0.420	0.420	0.400	0.410	0.410	3,757,500
2022-03-01	0.390	0.420	0.380	0.420	0.420	21,765,500
2022-02-28	0.380	0.400	0.380	0.390	0.390	28,113,699
2022-02-25	0.370	0.390	0.370	0.380	0.380	1,616,400
2022-02-24	0.380	0.380	0.350	0.370	0.370	12,694,300
2022-02-23	0.370	0.380	0.370	0.380	0.380	1,370,200
2022-02-22	0.380	0.380	0.370	0.370	0.370	668,700
2022-02-21	0.380	0.400	0.380	0.380	0.380	14,985,100
2022-02-18	0.370	0.380	0.370	0.380	0.380	21,321,301
2022-02-17	0.380	0.390	0.380	0.380	0.380	10,736,700
2022-02-15	0.380	0.390	0.380	0.390	0.390	3,547,600
2022-02-14	0.390	0.400	0.380	0.390	0.390	2,760,800
2022-02-11	0.390	0.400	0.380	0.390	0.390	3,720,400
2022-02-10	0.390	0.400	0.380	0.390	0.390	2,100,900
2022-02-09	0.400	0.400	0.390	0.400	0.400	2,280,800
2022-02-08	0.400	0.400	0.390	0.400	0.400	2,026,200
2022-02-07	0.400	0.410	0.390	0.400	0.400	4,110,200
2022-02-04	0.420	0.420	0.400	0.410	0.410	3,492,000
2022-02-03	0.410	0.420	0.400	0.420	0.420	3,551,300
2022-02-02	0.390	0.410	0.390	0.400	0.400	16,913,801
2022-02-01	0.380	0.390	0.380	0.390	0.390	2,865,500
2022-01-31	0.390	0.400	0.380	0.390	0.390	2,527,200
2022-01-28	0.380	0.390	0.380	0.390	0.390	1,632,600

← NewerPage 19 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.