The Thai Setakij Insurance Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	0.390	0.390	0.390	0.390	0.390	0
2022-05-19	0.390	0.390	0.390	0.390	0.390	0
2022-05-18	0.390	0.390	0.390	0.390	0.390	0
2022-05-17	0.390	0.390	0.390	0.390	0.390	0
2022-05-13	0.390	0.390	0.390	0.390	0.390	0
2022-05-12	0.390	0.390	0.390	0.390	0.390	2,000
2022-05-11	0.390	0.390	0.390	0.390	0.390	0
2022-05-10	0.390	0.390	0.390	0.390	0.390	0
2022-05-09	0.390	0.390	0.390	0.390	0.390	0
2022-05-06	0.390	0.390	0.390	0.390	0.390	0
2022-05-05	0.390	0.390	0.390	0.390	0.390	0
2022-05-03	0.390	0.390	0.390	0.390	0.390	0
2022-04-29	0.390	0.390	0.390	0.390	0.390	0
2022-04-28	0.390	0.390	0.390	0.390	0.390	0
2022-04-27	0.390	0.390	0.390	0.390	0.390	0
2022-04-26	0.390	0.390	0.390	0.390	0.390	1,000
2022-04-25	0.386	0.386	0.386	0.386	0.386	0
2022-04-22	0.386	0.386	0.386	0.386	0.386	0
2022-04-21	0.386	0.386	0.386	0.386	0.386	0
2022-04-20	0.386	0.386	0.386	0.386	0.386	0
2022-04-19	0.386	0.386	0.386	0.386	0.386	0
2022-04-18	0.386	0.386	0.386	0.386	0.386	0
2022-04-12	0.386	0.386	0.386	0.386	0.386	0
2022-04-11	0.386	0.386	0.386	0.386	0.386	0
2022-04-08	0.386	0.386	0.386	0.386	0.386	0
2022-04-07	0.386	0.386	0.386	0.386	0.386	0
2022-04-05	0.386	0.386	0.386	0.386	0.386	0
2022-04-04	0.386	0.386	0.386	0.386	0.386	0
2022-04-01	0.386	0.386	0.386	0.386	0.386	0
2022-03-31	0.386	0.386	0.386	0.386	0.386	0
2022-03-30	0.386	0.400	0.380	0.386	0.386	5,251,300
2022-03-29	0.380	0.380	0.380	0.380	0.380	3,971,100
2022-03-28	0.380	0.380	0.380	0.380	0.380	0
2022-03-25	0.380	0.390	0.380	0.380	0.380	2,030,100
2022-03-24	0.382	0.390	0.380	0.382	0.382	6,500,000
2022-03-23	0.400	0.400	0.400	0.400	0.400	30,000
2022-03-22	0.390	0.390	0.390	0.390	0.390	500,000
2022-03-21	0.390	0.390	0.390	0.390	0.390	0
2022-03-18	0.390	0.390	0.390	0.390	0.390	0
2022-03-17	0.390	0.390	0.390	0.390	0.390	0
2022-03-16	0.390	0.390	0.390	0.390	0.390	0
2022-03-15	0.390	0.390	0.390	0.390	0.390	0
2022-03-14	0.390	0.390	0.390	0.390	0.390	0
2022-03-11	0.390	0.390	0.390	0.390	0.390	0
2022-03-10	0.390	0.390	0.390	0.390	0.390	346,600
2022-03-09	0.400	0.400	0.400	0.400	0.400	125,400
2022-03-08	0.400	0.400	0.400	0.400	0.400	38,000
2022-03-07	0.410	0.410	0.410	0.410	0.410	0
2022-03-04	0.410	0.410	0.410	0.410	0.410	0
2022-03-03	0.410	0.410	0.410	0.410	0.410	561,500
2022-03-02	0.400	0.420	0.390	0.400	0.400	1,308,500
2022-03-01	0.386	0.400	0.380	0.386	0.386	8,544,900
2022-02-28	0.380	0.380	0.380	0.380	0.380	0
2022-02-25	0.380	0.380	0.380	0.380	0.380	5,000
2022-02-24	0.370	0.370	0.370	0.370	0.370	30,000
2022-02-23	0.370	0.370	0.370	0.370	0.370	5,000
2022-02-22	0.390	0.390	0.390	0.390	0.390	25,000
2022-02-21	0.390	0.390	0.390	0.390	0.390	0
2022-02-18	0.390	0.390	0.390	0.390	0.390	25,000
2022-02-17	0.390	0.390	0.390	0.390	0.390	0

← NewerPage 19 of 21 · 1,218 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.