Thai Setakij Insurance PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	0.400	0.400	0.380	0.390	0.390	2,748,200
2022-01-26	0.390	0.400	0.380	0.400	0.400	4,013,300
2022-01-25	0.420	0.420	0.380	0.390	0.390	10,018,000
2022-01-24	0.410	0.430	0.410	0.420	0.420	23,505,500
2022-01-21	0.430	0.430	0.400	0.420	0.420	8,937,300
2022-01-20	0.430	0.450	0.420	0.430	0.430	9,428,100
2022-01-19	0.410	0.440	0.400	0.430	0.430	32,469,301
2022-01-18	0.400	0.420	0.390	0.410	0.410	27,567,900
2022-01-17	0.390	0.400	0.390	0.400	0.400	6,373,700
2022-01-14	0.410	0.410	0.380	0.390	0.390	21,829,900
2022-01-13	0.390	0.420	0.390	0.410	0.410	22,253,199
2022-01-12	0.400	0.410	0.380	0.400	0.400	16,976,100
2022-01-11	0.410	0.420	0.390	0.400	0.400	27,891,400
2022-01-10	0.430	0.450	0.420	0.420	0.420	59,685,301
2022-01-07	0.460	0.480	0.410	0.430	0.430	112,566,602
2022-01-06	0.370	0.480	0.360	0.480	0.480	174,963,109
2022-01-05	0.360	0.370	0.360	0.370	0.370	4,968,600
2022-01-04	0.370	0.390	0.360	0.370	0.370	14,952,600
2021-12-30	0.360	0.370	0.360	0.370	0.370	893,800
2021-12-29	0.360	0.370	0.360	0.360	0.360	681,500
2021-12-28	0.370	0.390	0.360	0.360	0.360	20,014,699
2021-12-27	0.380	0.380	0.360	0.370	0.370	7,828,700
2021-12-24	0.350	0.400	0.350	0.370	0.370	32,153,000
2021-12-23	0.370	0.370	0.350	0.350	0.350	937,100
2021-12-22	0.360	0.370	0.350	0.360	0.360	2,747,800
2021-12-21	0.360	0.370	0.350	0.360	0.360	2,912,600
2021-12-20	0.350	0.370	0.340	0.360	0.360	14,953,800
2021-12-17	0.370	0.370	0.360	0.360	0.360	3,157,000
2021-12-16	0.380	0.380	0.360	0.360	0.360	15,360,700
2021-12-15	0.350	0.370	0.350	0.370	0.370	25,888,900
2021-12-14	0.330	0.350	0.330	0.340	0.340	1,693,100
2021-12-13	0.350	0.350	0.330	0.340	0.340	4,486,300
2021-12-09	0.340	0.350	0.330	0.350	0.350	3,403,400
2021-12-08	0.340	0.340	0.330	0.340	0.340	698,300
2021-12-07	0.320	0.340	0.320	0.340	0.340	2,646,800
2021-12-03	0.320	0.340	0.310	0.320	0.320	10,164,500
2021-12-02	0.330	0.340	0.310	0.320	0.320	14,071,900
2021-12-01	0.340	0.340	0.330	0.330	0.330	1,386,700
2021-11-30	0.340	0.340	0.320	0.330	0.330	4,985,300
2021-11-29	0.330	0.340	0.330	0.340	0.340	1,253,700
2021-11-26	0.340	0.350	0.330	0.340	0.340	2,283,100
2021-11-25	0.350	0.350	0.330	0.350	0.350	4,077,000
2021-11-24	0.340	0.350	0.330	0.350	0.350	6,053,300
2021-11-23	0.340	0.350	0.340	0.340	0.340	2,666,400
2021-11-22	0.350	0.350	0.330	0.330	0.330	1,907,400
2021-11-19	0.350	0.350	0.330	0.340	0.340	2,974,800
2021-11-18	0.350	0.350	0.340	0.350	0.350	689,600
2021-11-17	0.340	0.350	0.340	0.350	0.350	1,357,100
2021-11-16	0.340	0.350	0.330	0.340	0.340	3,073,700
2021-11-15	0.350	0.350	0.340	0.350	0.350	3,380,400
2021-11-12	0.360	0.370	0.350	0.350	0.350	8,989,500
2021-11-11	0.350	0.370	0.350	0.360	0.360	2,264,700
2021-11-10	0.360	0.370	0.350	0.360	0.360	5,514,400
2021-11-09	0.360	0.390	0.360	0.370	0.370	25,384,600
2021-11-08	0.350	0.360	0.350	0.360	0.360	8,083,600
2021-11-05	0.350	0.360	0.350	0.360	0.360	1,060,100
2021-11-04	0.340	0.370	0.340	0.350	0.350	3,109,000
2021-11-03	0.360	0.360	0.340	0.350	0.350	4,854,800
2021-11-02	0.360	0.370	0.350	0.360	0.360	3,817,400
2021-11-01	0.380	0.380	0.360	0.370	0.370	6,400,400

← NewerPage 20 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.