Thai Reinsurance Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	0.590	0.600	0.590	0.590	0.590	184,500
2024-07-25	0.590	0.600	0.570	0.600	0.600	2,440,500
2024-07-24	0.610	0.620	0.590	0.590	0.590	1,737,900
2024-07-23	0.610	0.620	0.610	0.610	0.610	384,600
2024-07-19	0.620	0.630	0.610	0.620	0.620	436,000
2024-07-18	0.620	0.630	0.610	0.610	0.610	599,400
2024-07-17	0.630	0.630	0.630	0.630	0.630	0
2024-07-16	0.640	0.640	0.620	0.630	0.630	632,500
2024-07-15	0.640	0.640	0.640	0.640	0.640	0
2024-07-12	0.640	0.640	0.640	0.640	0.640	0
2024-07-11	0.640	0.640	0.640	0.640	0.640	0
2024-07-10	0.640	0.660	0.640	0.640	0.640	1,828,800
2024-07-09	0.640	0.640	0.640	0.640	0.640	0
2024-07-08	0.640	0.650	0.640	0.640	0.640	95,400
2024-07-05	0.640	0.640	0.630	0.640	0.640	1,479,800
2024-07-04	0.640	0.650	0.630	0.640	0.640	331,100
2024-07-03	0.650	0.650	0.630	0.640	0.640	378,000
2024-07-02	0.670	0.670	0.670	0.670	0.670	0
2024-07-01	0.670	0.670	0.670	0.670	0.670	0
2024-06-28	0.650	0.670	0.630	0.670	0.670	1,793,100
2024-06-27	0.660	0.660	0.650	0.650	0.650	459,800
2024-06-26	0.660	0.660	0.660	0.660	0.660	0
2024-06-25	0.660	0.660	0.660	0.660	0.660	0
2024-06-24	0.660	0.670	0.650	0.660	0.660	1,651,500
2024-06-21	0.650	0.660	0.640	0.660	0.660	2,123,500
2024-06-20	0.660	0.660	0.640	0.660	0.660	530,000
2024-06-19	0.680	0.680	0.680	0.680	0.680	0
2024-06-18	0.680	0.680	0.680	0.680	0.680	0
2024-06-17	0.680	0.680	0.680	0.680	0.680	0
2024-06-14	0.690	0.700	0.680	0.680	0.680	589,700
2024-06-13	0.700	0.700	0.670	0.690	0.690	936,500
2024-06-12	0.710	0.710	0.680	0.700	0.700	1,101,800
2024-06-11	0.700	0.700	0.700	0.700	0.700	0
2024-06-10	0.720	0.720	0.690	0.700	0.700	1,816,800
2024-06-07	0.720	0.720	0.720	0.720	0.720	0
2024-06-06	0.730	0.730	0.710	0.720	0.720	1,268,800
2024-06-05	0.730	0.730	0.720	0.730	0.730	1,008,300
2024-06-04	0.730	0.730	0.720	0.730	0.730	934,600
2024-05-31	0.730	0.730	0.730	0.730	0.730	0
2024-05-30	0.730	0.730	0.730	0.730	0.730	0
2024-05-29	0.740	0.750	0.730	0.730	0.730	806,000
2024-05-28	0.760	0.760	0.740	0.740	0.740	1,951,000
2024-05-27	0.770	0.770	0.750	0.760	0.760	1,175,100
2024-05-24	0.760	0.760	0.760	0.760	0.760	0
2024-05-23	0.760	0.760	0.750	0.760	0.760	1,374,400
2024-05-21	0.770	0.770	0.770	0.770	0.770	0
2024-05-20	0.770	0.770	0.770	0.770	0.770	0
2024-05-17	0.780	0.780	0.760	0.770	0.770	1,830,600
2024-05-16	0.770	0.770	0.770	0.770	0.770	0
2024-05-15	0.770	0.780	0.750	0.770	0.770	2,506,500
2024-05-14	0.780	0.790	0.770	0.770	0.770	1,811,700
2024-05-13	0.790	0.800	0.780	0.780	0.780	2,566,800
2024-05-10	0.850	0.850	0.790	0.790	0.790	14,287,100
2024-05-09	0.810	0.860	0.810	0.820	0.820	10,729,800
2024-05-08	0.800	0.810	0.790	0.800	0.800	1,105,400
2024-05-07	0.790	0.790	0.790	0.790	0.790	0
2024-05-03	0.800	0.810	0.790	0.790	0.790	1,877,700
2024-05-02	0.780	0.780	0.780	0.780	0.780	0
2024-04-30	0.780	0.780	0.780	0.780	0.780	0
2024-04-29	0.780	0.780	0.770	0.780	0.780	472,600

← NewerPage 10 of 21 · 1,212 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.