The Navakij Insurance PCL (BKK:NKI)
Thailand · Delayed Price · Currency is THB 14.90
+1.40 (10.37%)
Jun 4, 2026, 4:27 PM ICT
The Navakij Insurance PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 10.00 | 12.00 | 10.00 | 12.00 | 12.00 | -12.41% | 2,156 |
| Apr 30, 2026 | 13.40 | 13.70 | 13.40 | 13.70 | 13.70 | 9.60% | 204 |
| Apr 29, 2026 | 12.70 | 12.70 | 12.50 | 12.50 | 12.50 | -0.79% | 410 |
| Apr 28, 2026 | 12.70 | 12.70 | 12.60 | 12.60 | 12.60 | -1.56% | 309 |
| Apr 27, 2026 | 13.50 | 13.50 | 11.60 | 12.80 | 12.80 | -14.67% | 5,306 |
| Apr 23, 2026 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | 2.74% | 570 |
| Apr 21, 2026 | 14.50 | 14.60 | 14.50 | 14.60 | 14.60 | - | 701 |
| Apr 20, 2026 | 11.60 | 14.60 | 11.60 | 14.60 | 14.60 | 16.80% | 500 |
| Apr 17, 2026 | 12.00 | 12.50 | 12.00 | 12.50 | 12.50 | 7.76% | 305 |
| Apr 9, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 100 |
| Apr 3, 2026 | 12.10 | 12.10 | 11.60 | 11.60 | 11.60 | -10.08% | 2,208 |
| Apr 2, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.78% | 106 |
| Apr 1, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 170 |
| Mar 31, 2026 | 12.40 | 12.80 | 12.40 | 12.80 | 12.80 | 7.56% | 3,900 |
| Mar 30, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | 2,903 |
| Mar 27, 2026 | 12.60 | 12.60 | 11.90 | 11.90 | 11.90 | -4.80% | 6,300 |
| Mar 26, 2026 | 12.60 | 12.60 | 12.50 | 12.50 | 12.50 | -3.85% | 5,702 |
| Mar 25, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 2.36% | 402 |
| Mar 20, 2026 | 12.90 | 13.00 | 12.70 | 12.70 | 12.70 | -14.19% | 2,228 |
| Mar 17, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 15.63% | 302 |
| Mar 16, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 200 |
| Mar 13, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.79% | 1,900 |
| Mar 12, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 1.60% | 403 |
| Mar 11, 2026 | 12.90 | 12.90 | 12.50 | 12.50 | 12.50 | -2.34% | 1,710 |
| Mar 10, 2026 | 12.90 | 12.90 | 12.70 | 12.80 | 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 |