The Navakij Insurance PCL (BKK:NKI)
Thailand · Delayed Price · Currency is THB 12.80
-1.20 (-8.57%)
Mar 10, 2026, 2:45 PM ICT
The Navakij Insurance PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 12.90 | 12.90 | 12.70 | 12.80 | - | -8.57% | 1,918 |
| Mar 9, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 107 |
| Mar 6, 2026 | 14.20 | 14.20 | 14.00 | 14.00 | 14.00 | -0.71% | 2,203 |
| Mar 5, 2026 | 14.00 | 14.40 | 14.00 | 14.10 | 14.10 | -1.40% | 2,169 |
| Mar 4, 2026 | 14.10 | 14.30 | 14.10 | 14.30 | 14.30 | 2.14% | 408 |
| Mar 2, 2026 | 15.70 | 15.80 | 14.00 | 14.00 | 14.00 | -3.45% | 8,731 |
| Feb 27, 2026 | 15.50 | 15.50 | 14.20 | 14.50 | 14.50 | -8.23% | 3,584 |
| Feb 26, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.25% | 1,522 |
| Feb 25, 2026 | 16.30 | 16.30 | 16.00 | 16.00 | 16.00 | - | 700 |
| Feb 24, 2026 | 17.60 | 17.60 | 16.00 | 16.00 | 16.00 | -9.09% | 371 |
| Feb 23, 2026 | 17.70 | 17.70 | 17.60 | 17.60 | 17.60 | -0.56% | 1,600 |
| Feb 20, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | 106 |
| Feb 19, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0.57% | 329 |
| Feb 18, 2026 | 17.90 | 17.90 | 17.60 | 17.60 | 17.60 | -2.22% | 1,702 |
| Feb 17, 2026 | 18.10 | 18.10 | 18.00 | 18.00 | 18.00 | -0.55% | 2,119 |
| Feb 16, 2026 | 18.20 | 18.20 | 18.10 | 18.10 | 18.10 | -1.09% | 310 |
| Feb 13, 2026 | 18.60 | 18.60 | 18.10 | 18.30 | 18.30 | -3.17% | 11,597 |
| Feb 12, 2026 | 19.00 | 19.00 | 18.90 | 18.90 | 18.90 | -1.56% | 3,401 |
| Feb 11, 2026 | 19.20 | 19.20 | 19.00 | 19.20 | 19.20 | -2.54% | 12,506 |
| Feb 10, 2026 | 19.10 | 19.70 | 19.00 | 19.70 | 19.70 | - | 20,615 |
| Feb 9, 2026 | 19.20 | 19.70 | 19.00 | 19.70 | 19.70 | 0.51% | 11,951 |
| Feb 6, 2026 | 19.30 | 19.60 | 19.00 | 19.60 | 19.60 | -0.51% | 13,106 |
| Feb 5, 2026 | 19.20 | 19.70 | 19.00 | 19.70 | 19.70 | - | 5,501 |
| Feb 4, 2026 | 19.30 | 19.70 | 19.00 | 19.70 | 19.70 | - | 3,400 |
| Feb 3, 2026 | 19.60 | 19.80 | 19.00 | 19.70 | 19.70 | 5.35% | 4,406 |
| Feb 2, 2026 | 19.20 | 19.20 | 18.70 | 18.70 | 18.70 | -4.59% | 1,512 |
| Jan 30, 2026 | 19.10 | 19.60 | 19.00 | 19.60 | 19.60 | 0.51% | 1,543 |
| Jan 29, 2026 | 19.20 | 19.80 | 19.00 | 19.50 | 19.50 | -1.52% | 5,319 |
| Jan 28, 2026 | 19.00 | 19.80 | 18.60 | 19.80 | 19.80 | - | 14,607 |
| Jan 27, 2026 | 19.50 | 19.80 | 19.00 | 19.80 | 19.80 | 5.32% | 2,222 |
| Jan 26, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -5.05% | 708 |
| Jan 21, 2026 | 19.90 | 19.90 | 18.70 | 19.80 | 19.80 | 3.13% | 700 |
| Jan 20, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -3.03% | 306 |
| Jan 14, 2026 | 19.50 | 19.90 | 19.50 | 19.80 | 19.80 | 1.02% | 1,675 |
| Jan 9, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 5.95% | 201 |
| Jan 8, 2026 | 18.60 | 18.60 | 18.50 | 18.50 | 18.50 | -6.09% | 239 |
| Dec 19, 2025 | 18.80 | 19.70 | 18.70 | 19.70 | 19.70 | 4.23% | 776 |
| Dec 18, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -4.06% | 3,400 |
| Nov 27, 2025 | 18.10 | 19.70 | 18.10 | 19.70 | 19.70 | - | 600 |
| Nov 25, 2025 | 18.20 | 19.70 | 18.20 | 19.70 | 19.70 | 0.51% | 1,000 |
| Nov 24, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.51% | 100 |
| Nov 20, 2025 | 19.70 | 19.70 | 19.50 | 19.50 | 19.50 | -2.01% | 300 |
| Nov 19, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 9.94% | 200 |
| Nov 18, 2025 | 18.20 | 18.20 | 18.00 | 18.10 | 18.10 | -7.18% | 1,800 |
| Nov 12, 2025 | 18.60 | 19.60 | 18.60 | 19.50 | 19.50 | 4.84% | 5,300 |
| Nov 11, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0.54% | 702 |
| Nov 10, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -6.57% | 203 |
| Nov 7, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - | 100 |
| Nov 6, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - | 150 |
| Nov 5, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -0.50% | 101 |