The Navakij Insurance PCL (BKK:NKI)
Thailand · Delayed Price · Currency is THB 17.10
-0.70 (-3.93%)
Sep 25, 2026, 3:48 PM ICT
The Navakij Insurance PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | - | -1.12% | 200 |
| Sep 24, 2026 | 17.70 | 18.00 | 17.70 | 17.80 | 17.80 | -2.20% | 2,101 |
| Sep 22, 2026 | 18.20 | 18.30 | 18.20 | 18.20 | 18.20 | -3.19% | 6,303 |
| Sep 21, 2026 | 18.20 | 18.80 | 18.10 | 18.80 | 18.80 | -1.05% | 9,200 |
| Sep 18, 2026 | 17.70 | 19.00 | 17.70 | 19.00 | 19.00 | -0.52% | 5,700 |
| Sep 17, 2026 | 17.20 | 19.10 | 17.10 | 19.10 | 19.10 | 4.95% | 4,000 |
| Sep 16, 2026 | 18.00 | 18.20 | 17.70 | 18.20 | 18.20 | 1.11% | 2,431 |
| Sep 15, 2026 | 17.70 | 18.00 | 17.70 | 18.00 | 18.00 | 1.12% | 7,401 |
| Sep 14, 2026 | 17.90 | 17.90 | 17.80 | 17.80 | 17.80 | -1.11% | 300 |
| Sep 11, 2026 | 18.20 | 18.20 | 18.00 | 18.00 | 18.00 | -9.55% | 1,301 |
| Sep 9, 2026 | 18.10 | 19.90 | 17.20 | 19.90 | 19.90 | 9.94% | 695 |
| Sep 8, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -9.05% | 102 |
| Sep 7, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | 1,500 |
| Sep 3, 2026 | 19.70 | 20.00 | 19.70 | 19.90 | 19.90 | 1.02% | 1,301 |
| Aug 24, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 3.68% | 527 |
| Aug 10, 2026 | 19.00 | 19.00 | 14.90 | 19.00 | 19.00 | - | 8,200 |
| Aug 3, 2026 | 16.00 | 19.00 | 16.00 | 19.00 | 19.00 | 18.75% | 1,995 |
| Jul 31, 2026 | 14.80 | 16.00 | 14.80 | 16.00 | 16.00 | 8.11% | 6,000 |
| Jul 21, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -1.33% | 200 |
| Jul 20, 2026 | 15.00 | 15.00 | 12.20 | 15.00 | 15.00 | - | 2,300 |
| Jul 15, 2026 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | 1.35% | 13,200 |
| Jul 14, 2026 | 14.20 | 14.80 | 14.00 | 14.80 | 14.80 | 12.12% | 1,218 |
| Jul 13, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -12.00% | 403 |
| Jul 3, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 1,100 |
| Jul 2, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 3.45% | 3,600 |
| Jun 26, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 101 |
| Jun 15, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 1,402 |
| Jun 12, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 4,002 |
| Jun 11, 2026 | 14.80 | 15.00 | 14.50 | 14.50 | 14.50 | - | 3,171 |
| Jun 10, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -2.03% | 1,001 |
| Jun 9, 2026 | 13.90 | 14.80 | 13.30 | 14.80 | 14.80 | 5.71% | 522 |
| Jun 8, 2026 | 14.00 | 15.00 | 14.00 | 14.00 | 14.00 | -6.04% | 51,249 |
| Jun 4, 2026 | 14.00 | 14.90 | 14.00 | 14.90 | 14.90 | 10.37% | 18,662 |
| Jun 2, 2026 | 14.10 | 14.10 | 13.50 | 13.50 | 13.50 | -10.00% | 10,601 |
| May 29, 2026 | 15.00 | 15.00 | 14.00 | 15.00 | 15.00 | 7.14% | 50,600 |
| May 28, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -6.67% | 100 |
| May 27, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 5,001 |
| May 26, 2026 | 14.20 | 15.00 | 13.70 | 15.00 | 15.00 | - | 2,200 |
| May 25, 2026 | 14.50 | 15.00 | 14.50 | 15.00 | 15.00 | 3.45% | 1,805 |
| May 22, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.69% | 10,004 |
| May 21, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.69% | 100 |
| May 20, 2026 | 14.50 | 14.70 | 14.20 | 14.50 | 14.50 | - | 6,054 |
| May 19, 2026 | 15.00 | 15.00 | 14.40 | 14.50 | 14.50 | -2.68% | 53,377 |
| May 18, 2026 | 14.80 | 14.90 | 14.60 | 14.90 | 14.90 | 0.68% | 9,504 |
| May 15, 2026 | 14.30 | 14.80 | 14.30 | 14.80 | 14.80 | - | 1,638 |
| May 14, 2026 | 13.40 | 14.80 | 13.40 | 14.80 | 14.80 | - | 1,444 |
| May 13, 2026 | 13.90 | 14.80 | 13.90 | 14.80 | 14.80 | 0.68% | 1,300 |
| May 12, 2026 | 12.00 | 14.70 | 12.00 | 14.70 | 14.70 | - | 600 |
| May 8, 2026 | 14.80 | 14.80 | 14.70 | 14.70 | 14.70 | 6.52% | 700 |
| May 7, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 15.00% | 200 |