SET · NKI · stock
The Navakij Insurance Public Company Limited (NKI) stock price history
Every SET trading session of The Navakij Insurance Public Company Limited from Jan 4, 2000 to Sep 28, 2026: 6,627 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
NKI adjusted close, 2000 to 2026
- THB 57.81
- All time high, 2020
- THB 20.00
- 52 week high, THB 10.00 low
- 6,627
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
NKI key facts
- The Navakij Insurance Public Company Limited (NKI) closed at THB 17.30 on Sep 28, 2026 on SET.
- NKI's all time high close is THB 57.81, set on Feb 26, 2020; its all time low close is THB 3.20 on Jun 6, 2000.
- NKI's 52 week range is THB 10.00 to THB 20.00.
- NKI returned -13.1% over the year to Sep 28, 2026 and -53.6% over five years.
- Over ten years NKI returned -54%, -7.4% a year compounded.
- NKI's deepest drawdown was -79.9% from Feb 26, 2020 to Apr 3, 2026.
- DataCedar holds 6,627 daily sessions of NKI history from Jan 4, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
NKI price chart, 2000 to 2026
NKI returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -12.2% |
| 3 months | +19.3% |
| 6 months | +45.4% |
| Year to date | -12.2% |
| 1 year | -13.1% |
| 3 years | -38.0% |
| 5 years | -53.6% |
| 10 years | -53.7% |
| Since Jan 4, 2000 | +273.0% |
| Compound annual growth, 26.7 years | +5.0% |
NKI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 57.81 on Feb 26, 2020
- All time low close
- THB 3.20 on Jun 6, 2000
- 52 week high
- THB 20.00 on Oct 20, 2025
- 52 week low
- THB 10.00 on May 6, 2026
- Deepest drawdown
- -79.9% from Feb 26, 2020 to Apr 3, 2026, not yet recovered
- Best single session
- +29.1% on Feb 26, 2020
- Worst single session
- -17.8% on Apr 1, 2011
- Volatility, 1 year annualised
- 62.8%
- Sessions closing higher, 1 year
- 19%
- Growth of 1 since 2000
- 3.7×
- Best calendar year
- 2003, +111%
- Worst calendar year
- 2022, -25%
NKI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 19.70 | THB 20.00 | THB 10.00 | THB 17.30 | -12.2% | 498.9K | 186 |
| 2025 | THB 23.50 | THB 25.00 | THB 15.60 | THB 19.70 | -22.0% | 222K | 242 |
| 2024 | THB 25.80 | THB 27.25 | THB 22.00 | THB 25.25 | -3.0% | 1.1M | 243 |
| 2023 | THB 29.86 | THB 39.28 | THB 25.79 | THB 26.03 | -10.8% | 826.2K | 243 |
| 2022 | THB 38.98 | THB 47.15 | THB 26.94 | THB 29.19 | -24.7% | 717.2K | 241 |
| 2021 | THB 40.23 | THB 47.45 | THB 36.12 | THB 38.76 | -3.6% | 1M | 241 |
| 2020 | THB 43.36 | THB 57.81 | THB 36.12 | THB 40.23 | -7.2% | 179.4K | 243 |
| 2019 | THB 45.73 | THB 50.18 | THB 38.54 | THB 43.36 | -5.2% | 508K | 244 |
| 2018 | THB 42.60 | THB 48.59 | THB 38.30 | THB 45.73 | +7.3% | 125.9K | 245 |
| 2017 | THB 36.86 | THB 54.15 | THB 35.74 | THB 42.60 | +16.1% | 173.9K | 242 |
| 2016 | THB 37.92 | THB 44.65 | THB 36.68 | THB 36.68 | -8.1% | 210.2K | 244 |
| 2015 | THB 45.78 | THB 60.47 | THB 31.10 | THB 39.91 | -12.8% | 823.2K | 244 |
| 2014 | THB 33.76 | THB 49.49 | THB 31.62 | THB 45.78 | +35.6% | 1.1M | 245 |
| 2013 | THB 36.35 | THB 62.66 | THB 33.19 | THB 33.76 | -7.1% | 1.1M | 245 |
| 2012 | THB 35.50 | THB 37.20 | THB 27.61 | THB 36.35 | +2.4% | 526.7K | 245 |
| 2011 | THB 37.74 | THB 41.14 | THB 33.81 | THB 35.50 | -5.6% | 65.3K | 244 |
| 2010 | THB 33.18 | THB 42.44 | THB 32.24 | THB 37.61 | +13.3% | 1.4M | 244 |
| 2009 | THB 26.02 | THB 35.74 | THB 23.85 | THB 33.18 | +27.6% | 4.9M | 245 |
| 2008 | THB 31.94 | THB 38.06 | THB 19.27 | THB 26.02 | -18.5% | 231.7K | 247 |
| 2007 | THB 27.32 | THB 33.76 | THB 26.89 | THB 31.94 | +15.1% | 593.9K | 246 |
| 2006 | THB 22.65 | THB 29.06 | THB 22.24 | THB 27.76 | +22.5% | 370.1K | 259 |
| 2005 | THB 18.23 | THB 22.65 | THB 17.83 | THB 22.65 | +24.9% | 795.3K | 245 |
| 2004 | THB 19.06 | THB 21.16 | THB 15.85 | THB 18.13 | -4.9% | 1.2M | 262 |
| 2003 | THB 9.02 | THB 19.25 | THB 8.31 | THB 19.06 | +111.3% | 3.2M | 261 |
| 2002 | THB 7.47 | THB 9.55 | THB 6.99 | THB 9.02 | +20.7% | 1.3M | 261 |
| 2001 | THB 3.85 | THB 8.45 | THB 3.78 | THB 7.47 | +94.0% | 2M | 261 |
| 2000 | THB 5.09 | THB 5.09 | THB 3.20 | THB 3.85 | n/a | 1.4M | 259 |
NKI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 17.30 | -12.2% |
| August 2026 | THB 19.70 | +23.1% |
| July 2026 | THB 16.00 | +10.3% |
| June 2026 | THB 14.50 | -3.3% |
| May 2026 | THB 15.00 | +9.5% |
| April 2026 | THB 13.70 | +7.0% |
| March 2026 | THB 12.80 | -11.7% |
| February 2026 | THB 14.50 | -26.0% |
| January 2026 | THB 19.60 | -0.5% |
| December 2025 | THB 19.70 | 0.0% |
| November 2025 | THB 19.70 | +3.1% |
| October 2025 | THB 19.10 | -4.0% |
About the NKI data
Daily bars. 6,627 sessions from Jan 4, 2000 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/NKI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- NETBAY-R Netbay Public Company Limited
- NEX Nex Point Public Company Limited
- NEX-R Nex Point Public Company Limited
- NFLX80 Netflix, Inc.
- NKI-R The Navakij Insurance Public Company Limited
- NKT Nakornthon Hospital Public Company Limited
- NKT-R Nakornthon Hospital Public Company Limited
- NL NL Development Public Company Limited
Common questions
NKI share price history
