SET · NKI-R · stock
The Navakij Insurance Public Company Limited (NKI-R) stock price history
Every SET trading session of The Navakij Insurance Public Company Limited from Dec 28, 2007 to Sep 28, 2026: 3,001 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-R adjusted close, 2007 to 2026
- THB 54.93
- All time high, 2008
- THB 20.20
- 52 week high, THB 12.70 low
- 3,001
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
NKI-R key facts
- The Navakij Insurance Public Company Limited (NKI-R) closed at THB 18.40 on Sep 28, 2026 on SET.
- NKI-R's all time high close is THB 54.93, set on Apr 3, 2008; its all time low close is THB 12.70 on Mar 13, 2026.
- NKI-R's 52 week range is THB 12.70 to THB 20.20.
- NKI-R returned -8.9% over the year to Sep 28, 2026 and -51.3% over five years.
- Over ten years NKI-R returned -66%, -10.2% a year compounded.
- NKI-R's deepest drawdown was -76.9% from Apr 4, 2008 to Mar 13, 2026.
- DataCedar holds 3,001 daily sessions of NKI-R history from Dec 28, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
NKI-R price chart, 2007 to 2026
NKI-R returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +41.5% |
| 3 months | +41.5% |
| 6 months | +41.5% |
| Year to date | -8.9% |
| 1 year | -8.9% |
| 3 years | -39.8% |
| 5 years | -51.3% |
| 10 years | -65.9% |
| Since Dec 28, 2007 | -63.2% |
| Compound annual growth, 18.8 years | -5.2% |
NKI-R records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 54.93 on Apr 3, 2008
- All time low close
- THB 12.70 on Mar 13, 2026
- 52 week high
- THB 20.20 on Sep 29, 2025
- 52 week low
- THB 12.70 on Mar 12, 2026
- Deepest drawdown
- -76.9% from Apr 4, 2008 to Mar 13, 2026, not yet recovered
- Best single session
- +37.3% on Sep 15, 2026
- Worst single session
- -23.3% on Nov 21, 2024
- Volatility, 1 year annualised
- 40.0%
- Sessions closing higher, 1 year
- 2%
- Best calendar year
- 2009, +29%
- Worst calendar year
- 2008, -24%
NKI-R 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. 2007 starts on Dec 28, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 20.20 | THB 20.20 | THB 12.70 | THB 18.40 | -8.9% | 1.7K | 186 |
| 2025 | THB 25.25 | THB 25.25 | THB 19.70 | THB 20.20 | -20.0% | 5.8K | 242 |
| 2024 | THB 30.58 | THB 31.28 | THB 24.00 | THB 25.25 | -17.4% | 1.2K | 243 |
| 2023 | THB 33.66 | THB 37.75 | THB 30.47 | THB 30.58 | -9.1% | 7.3K | 243 |
| 2022 | THB 37.77 | THB 41.79 | THB 33.66 | THB 33.66 | -10.9% | 1.8K | 241 |
| 2021 | THB 48.84 | THB 50.08 | THB 37.77 | THB 37.77 | -22.7% | 129 | 241 |
| 2020 | THB 47.80 | THB 48.84 | THB 47.80 | THB 48.84 | +2.2% | 0 | 243 |
| 2019 | THB 47.80 | THB 47.80 | THB 47.80 | THB 47.80 | -11.4% | 101 | 125 |
| 2013 | THB 53.96 | THB 53.96 | THB 53.96 | THB 53.96 | 0.0% | 0 | 11 |
| 2012 | THB 53.96 | THB 53.96 | THB 53.96 | THB 53.96 | 0.0% | 0 | 245 |
| 2011 | THB 51.59 | THB 53.96 | THB 51.59 | THB 53.96 | +4.6% | 0 | 244 |
| 2010 | THB 49.33 | THB 51.59 | THB 49.33 | THB 51.59 | +4.6% | 0 | 244 |
| 2009 | THB 38.11 | THB 52.31 | THB 38.11 | THB 49.33 | +29.4% | 245.5K | 245 |
| 2008 | THB 50.06 | THB 54.93 | THB 32.13 | THB 38.11 | -23.9% | 138.1K | 247 |
| 2007 | THB 48.27 | THB 50.06 | THB 48.27 | THB 50.06 | n/a | 8.5K | 1 |
NKI-R monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 18.40 | +41.5% |
| August 2026 | THB 13.00 | 0.0% |
| July 2026 | THB 13.00 | 0.0% |
| June 2026 | THB 13.00 | 0.0% |
| May 2026 | THB 13.00 | 0.0% |
| April 2026 | THB 13.00 | 0.0% |
| March 2026 | THB 13.00 | -20.1% |
| February 2026 | THB 16.27 | -19.5% |
| January 2026 | THB 20.20 | 0.0% |
| December 2025 | THB 20.20 | 0.0% |
| November 2025 | THB 20.20 | 0.0% |
| October 2025 | THB 20.20 | 0.0% |
About the NKI-R data
Daily bars. 3,001 sessions from Dec 28, 2007 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 Dec 28, 2007, 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-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- NEX Nex Point Public Company Limited
- NEX-R Nex Point Public Company Limited
- NFLX80 Netflix, Inc.
- NKI 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
- NL-R NL Development Public Company Limited
Common questions
NKI-R share price history
