Thai Reinsurance Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	0.770	0.790	0.770	0.770	0.770	856,600
2024-04-25	0.770	0.780	0.760	0.780	0.780	1,341,300
2024-04-24	0.780	0.780	0.780	0.780	0.780	0
2024-04-23	0.780	0.780	0.770	0.780	0.780	1,712,700
2024-04-22	0.740	0.780	0.740	0.780	0.780	1,761,700
2024-04-19	0.790	0.790	0.790	0.790	0.790	0
2024-04-18	0.790	0.790	0.790	0.790	0.790	0
2024-04-17	0.790	0.790	0.790	0.790	0.790	0
2024-04-11	0.790	0.790	0.780	0.790	0.790	942,600
2024-04-10	0.790	0.790	0.780	0.790	0.790	1,120,300
2024-04-09	0.780	0.780	0.780	0.780	0.780	0
2024-04-05	0.770	0.780	0.760	0.780	0.780	918,300
2024-04-04	0.800	0.800	0.800	0.800	0.800	0
2024-04-03	0.820	0.830	0.780	0.800	0.800	3,522,300
2024-04-02	0.840	0.840	0.810	0.830	0.830	2,180,200
2024-04-01	0.840	0.850	0.820	0.830	0.830	2,044,300
2024-03-29	0.830	0.850	0.830	0.840	0.840	1,019,400
2024-03-28	0.840	0.840	0.840	0.840	0.840	0
2024-03-27	0.840	0.850	0.840	0.840	0.840	583,600
2024-03-26	0.850	0.850	0.850	0.850	0.850	0
2024-03-25	0.870	0.870	0.840	0.850	0.850	1,344,500
2024-03-22	0.860	0.860	0.860	0.860	0.860	0
2024-03-21	0.850	0.910	0.830	0.860	0.860	7,158,200
2024-03-20	0.890	0.890	0.890	0.890	0.890	0
2024-03-19	0.890	0.910	0.880	0.890	0.890	3,092,800
2024-03-18	0.900	0.920	0.880	0.890	0.890	14,131,600
2024-03-15	0.870	0.870	0.870	0.870	0.870	0
2024-03-14	0.870	0.870	0.850	0.870	0.870	949,300
2024-03-13	0.860	0.860	0.850	0.850	0.850	1,959,500
2024-03-12	0.860	0.860	0.860	0.860	0.860	0
2024-03-11	0.860	0.880	0.860	0.860	0.860	1,486,600
2024-03-08	0.860	0.870	0.860	0.860	0.860	1,549,000
2024-03-07	0.870	0.880	0.850	0.850	0.850	3,180,900
2024-03-06	0.850	0.860	0.830	0.860	0.860	1,495,400
2024-03-05	0.830	0.850	0.830	0.850	0.850	1,703,300
2024-03-04	0.860	0.860	0.830	0.830	0.830	2,999,000
2024-03-01	0.850	0.900	0.850	0.850	0.850	7,461,100
2024-02-29	0.880	0.880	0.850	0.850	0.850	6,791,000
2024-02-28	0.960	1.000	0.870	0.870	0.870	65,466,900
2024-02-27	0.820	0.860	0.820	0.850	0.850	4,309,900
2024-02-23	0.820	0.830	0.790	0.810	0.810	3,764,100
2024-02-22	0.830	0.840	0.800	0.810	0.810	3,830,800
2024-02-21	0.820	0.850	0.810	0.830	0.830	3,295,100
2024-02-20	0.830	0.840	0.810	0.820	0.820	1,350,200
2024-02-19	0.820	0.840	0.820	0.830	0.830	1,558,300
2024-02-16	0.860	0.860	0.820	0.820	0.820	2,404,800
2024-02-15	0.850	0.860	0.840	0.860	0.860	1,274,900
2024-02-14	0.870	0.870	0.840	0.840	0.840	2,944,700
2024-02-13	0.860	0.870	0.850	0.870	0.870	2,639,600
2024-02-12	0.870	0.880	0.830	0.860	0.860	9,916,400
2024-02-09	0.860	0.900	0.850	0.860	0.860	28,756,600
2024-02-08	0.810	0.860	0.810	0.860	0.860	21,079,400
2024-02-07	0.790	0.800	0.770	0.800	0.800	10,100,500
2024-02-06	0.810	0.810	0.780	0.780	0.780	8,335,500
2024-02-05	0.770	0.800	0.770	0.800	0.800	7,553,200
2024-02-02	0.770	0.790	0.750	0.760	0.760	5,121,600
2024-02-01	0.730	0.780	0.720	0.770	0.770	7,300,000
2024-01-31	0.740	0.740	0.720	0.730	0.730	569,000
2024-01-30	0.730	0.740	0.720	0.730	0.730	401,200
2024-01-29	0.740	0.740	0.720	0.730	0.730	609,200

← NewerPage 11 of 21 · 1,216 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.