Thai Reinsurance Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.460	0.470	0.440	0.450	0.450	3,369,268
2026-10-15	0.470	0.480	0.460	0.460	0.460	4,463,300
2026-10-14	0.470	0.480	0.460	0.470	0.470	3,854,200
2026-10-12	0.460	0.490	0.460	0.470	0.470	2,986,300
2026-10-09	0.500	0.500	0.460	0.470	0.470	9,255,056
2026-10-08	0.530	0.540	0.490	0.490	0.490	10,502,922
2026-10-07	0.540	0.550	0.530	0.530	0.530	3,475,057
2026-10-06	0.530	0.550	0.530	0.540	0.540	5,797,643
2026-10-05	0.530	0.540	0.520	0.530	0.530	1,821,457
2026-10-02	0.540	0.540	0.520	0.540	0.540	3,791,074
2026-10-01	0.550	0.560	0.530	0.540	0.540	5,706,688
2026-09-30	0.570	0.580	0.550	0.550	0.550	8,784,100
2026-09-29	0.580	0.580	0.560	0.570	0.570	7,255,100
2026-09-28	0.570	0.590	0.550	0.580	0.580	28,216,900
2026-09-25	0.620	0.650	0.610	0.610	0.610	13,866,888
2026-09-24	0.610	0.660	0.600	0.610	0.610	35,712,078
2026-09-23	0.670	0.670	0.610	0.610	0.610	31,114,627
2026-09-22	0.730	0.740	0.660	0.670	0.670	33,734,438
2026-09-21	0.730	0.760	0.720	0.720	0.720	21,814,500
2026-09-18	0.730	0.750	0.710	0.730	0.730	30,670,908
2026-09-17	0.670	0.780	0.660	0.730	0.730	96,969,367
2026-09-16	0.670	0.710	0.650	0.660	0.660	34,525,641
2026-09-15	0.640	0.700	0.620	0.680	0.680	45,409,223
2026-09-14	0.640	0.650	0.630	0.630	0.630	4,660,500
2026-09-11	0.650	0.650	0.630	0.650	0.650	10,982,727
2026-09-10	0.670	0.680	0.630	0.650	0.650	20,245,615
2026-09-09	0.670	0.680	0.650	0.670	0.670	9,428,819
2026-09-08	0.690	0.710	0.660	0.670	0.670	28,851,500
2026-09-07	0.680	0.680	0.650	0.670	0.670	25,378,660
2026-09-04	0.680	0.710	0.660	0.670	0.670	28,409,527
2026-09-03	0.680	0.770	0.670	0.680	0.680	95,302,195
2026-09-02	0.600	0.720	0.580	0.710	0.710	169,374,719
2026-09-01	0.570	0.590	0.530	0.570	0.570	31,941,465
2026-08-31	0.580	0.600	0.550	0.560	0.560	16,642,949
2026-08-28	0.560	0.630	0.550	0.580	0.580	30,956,141
2026-08-27	0.610	0.640	0.550	0.570	0.570	48,381,441
2026-08-26	0.460	0.590	0.460	0.590	0.590	41,887,094
2026-08-25	0.440	0.470	0.440	0.450	0.450	7,033,630
2026-08-24	0.440	0.440	0.430	0.430	0.430	908,301
2026-08-21	0.430	0.450	0.430	0.440	0.440	1,876,406
2026-08-20	0.440	0.450	0.430	0.440	0.440	1,149,306
2026-08-19	0.450	0.450	0.440	0.450	0.450	613,709
2026-08-18	0.430	0.450	0.430	0.450	0.450	1,713,207
2026-08-17	0.430	0.440	0.430	0.440	0.440	3,305,900
2026-08-14	0.420	0.430	0.420	0.430	0.430	1,080,700
2026-08-13	0.410	0.430	0.410	0.420	0.420	1,410,900
2026-08-11	0.400	0.420	0.400	0.420	0.420	1,709,357
2026-08-10	0.400	0.410	0.400	0.400	0.400	145,768
2026-08-07	0.410	0.410	0.400	0.410	0.410	1,707,500
2026-08-06	0.410	0.410	0.400	0.410	0.410	231,402
2026-08-05	0.400	0.410	0.390	0.410	0.410	2,047,138
2026-08-04	0.400	0.410	0.390	0.400	0.400	496,500
2026-08-03	0.400	0.410	0.400	0.400	0.400	355,102
2026-07-31	0.400	0.410	0.400	0.400	0.400	672,139
2026-07-30	0.400	0.400	0.390	0.400	0.400	1,637,076
2026-07-27	0.410	0.410	0.400	0.400	0.400	2,237,302
2026-07-24	0.400	0.410	0.400	0.410	0.410	318,238
2026-07-23	0.400	0.410	0.400	0.410	0.410	666,709
2026-07-22	0.420	0.420	0.390	0.400	0.400	2,515,601
2026-07-21	0.410	0.420	0.400	0.420	0.420	1,733,401

Page 1 of 2 · 61 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-04-29	0.0400 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.