Thai Reinsurance Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	0.740	0.750	0.720	0.740	0.740	584,300
2024-01-25	0.720	0.740	0.710	0.740	0.740	889,100
2024-01-24	0.720	0.720	0.700	0.720	0.720	1,292,300
2024-01-23	0.730	0.740	0.710	0.720	0.720	604,700
2024-01-22	0.740	0.740	0.720	0.740	0.740	867,200
2024-01-19	0.740	0.750	0.730	0.740	0.740	389,800
2024-01-18	0.740	0.750	0.730	0.740	0.740	466,500
2024-01-17	0.750	0.750	0.730	0.740	0.740	1,833,500
2024-01-16	0.750	0.760	0.740	0.750	0.750	1,285,100
2024-01-15	0.750	0.760	0.750	0.760	0.760	354,400
2024-01-12	0.740	0.750	0.740	0.750	0.750	988,000
2024-01-11	0.750	0.750	0.730	0.750	0.750	3,385,500
2024-01-10	0.770	0.770	0.750	0.750	0.750	3,910,100
2024-01-09	0.770	0.780	0.760	0.760	0.760	2,126,500
2024-01-08	0.780	0.780	0.760	0.760	0.760	3,668,000
2024-01-05	0.800	0.800	0.780	0.780	0.780	2,366,200
2024-01-04	0.800	0.800	0.780	0.800	0.800	2,313,600
2024-01-03	0.810	0.820	0.800	0.800	0.800	1,109,100
2024-01-02	0.790	0.810	0.780	0.800	0.800	986,610
2023-12-28	0.780	0.790	0.780	0.790	0.790	1,051,900
2023-12-27	0.780	0.780	0.770	0.780	0.780	105,400
2023-12-26	0.770	0.780	0.770	0.780	0.780	158,200
2023-12-25	0.780	0.780	0.770	0.770	0.770	539,600
2023-12-22	0.780	0.780	0.770	0.770	0.770	578,900
2023-12-21	0.780	0.790	0.770	0.780	0.780	1,025,400
2023-12-20	0.780	0.790	0.760	0.780	0.780	1,593,900
2023-12-19	0.790	0.790	0.770	0.780	0.780	1,048,000
2023-12-18	0.790	0.790	0.770	0.790	0.790	149,000
2023-12-15	0.780	0.800	0.780	0.790	0.790	480,300
2023-12-14	0.770	0.780	0.770	0.780	0.780	485,200
2023-12-13	0.770	0.780	0.770	0.770	0.770	214,500
2023-12-12	0.780	0.780	0.760	0.770	0.770	611,800
2023-12-08	0.780	0.790	0.770	0.770	0.770	777,600
2023-12-07	0.790	0.790	0.780	0.780	0.780	392,600
2023-12-06	0.780	0.790	0.780	0.790	0.790	449,200
2023-12-04	0.800	0.800	0.790	0.790	0.790	399,500
2023-12-01	0.810	0.810	0.790	0.800	0.800	270,000
2023-11-30	0.800	0.820	0.790	0.810	0.810	519,100
2023-11-29	0.810	0.810	0.790	0.790	0.790	671,500
2023-11-28	0.810	0.810	0.790	0.790	0.790	357,700
2023-11-27	0.770	0.800	0.770	0.800	0.800	367,100
2023-11-24	0.810	0.810	0.790	0.790	0.790	847,600
2023-11-23	0.820	0.830	0.800	0.800	0.800	344,400
2023-11-22	0.830	0.830	0.810	0.820	0.820	337,500
2023-11-21	0.840	0.840	0.820	0.830	0.830	261,800
2023-11-20	0.850	0.850	0.820	0.830	0.830	885,200
2023-11-17	0.800	0.850	0.790	0.850	0.850	5,345,600
2023-11-16	0.780	0.860	0.770	0.790	0.790	12,359,400
2023-11-15	0.770	0.790	0.760	0.780	0.780	352,300
2023-11-14	0.790	0.810	0.760	0.760	0.760	642,000
2023-11-13	0.790	0.790	0.750	0.790	0.790	1,316,300
2023-11-10	0.790	0.800	0.780	0.790	0.790	557,300
2023-11-09	0.790	0.810	0.790	0.790	0.790	521,100
2023-11-08	0.820	0.820	0.800	0.800	0.800	846,900
2023-11-07	0.810	0.820	0.810	0.820	0.820	194,800
2023-11-06	0.830	0.830	0.810	0.820	0.820	278,700
2023-11-03	0.770	0.830	0.770	0.820	0.820	2,633,000
2023-11-02	0.770	0.800	0.770	0.780	0.780	698,300
2023-11-01	0.780	0.790	0.760	0.770	0.770	434,300
2023-10-31	0.790	0.790	0.770	0.780	0.780	427,100

← NewerPage 12 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.