Thai Reinsurance Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	0.790	0.790	0.780	0.780	0.780	160,500
2023-10-27	0.790	0.800	0.770	0.790	0.790	1,207,300
2023-10-26	0.810	0.810	0.780	0.790	0.790	621,600
2023-10-25	0.810	0.820	0.800	0.810	0.810	215,900
2023-10-24	0.820	0.830	0.790	0.810	0.810	985,400
2023-10-20	0.850	0.850	0.800	0.830	0.830	1,847,900
2023-10-19	0.880	0.880	0.820	0.860	0.860	2,033,500
2023-10-18	0.890	0.890	0.860	0.860	0.860	820,300
2023-10-17	0.880	0.890	0.870	0.880	0.880	674,600
2023-10-16	0.900	0.900	0.880	0.880	0.880	180,300
2023-10-12	0.910	0.910	0.890	0.900	0.900	320,800
2023-10-11	0.900	0.910	0.900	0.900	0.900	750,100
2023-10-10	0.890	0.890	0.880	0.890	0.890	572,500
2023-10-09	0.890	0.890	0.870	0.890	0.890	509,300
2023-10-06	0.900	0.910	0.890	0.890	0.890	482,200
2023-10-05	0.910	0.910	0.900	0.900	0.900	68,400
2023-10-04	0.870	0.910	0.870	0.910	0.910	1,531,900
2023-10-03	0.900	0.900	0.870	0.890	0.890	1,767,900
2023-10-02	0.900	0.900	0.890	0.890	0.890	672,500
2023-09-29	0.910	0.920	0.900	0.900	0.900	553,000
2023-09-28	0.920	0.920	0.900	0.900	0.900	1,685,500
2023-09-27	0.910	0.920	0.910	0.910	0.910	89,600
2023-09-26	0.930	0.940	0.910	0.910	0.910	767,600
2023-09-25	0.930	0.950	0.930	0.930	0.930	1,540,800
2023-09-22	0.910	0.940	0.910	0.920	0.920	414,800
2023-09-21	0.900	0.930	0.900	0.930	0.930	237,100
2023-09-20	0.920	0.930	0.910	0.910	0.910	2,620,200
2023-09-19	0.920	0.920	0.900	0.920	0.920	1,187,500
2023-09-18	0.930	0.930	0.910	0.910	0.910	746,200
2023-09-15	0.940	0.940	0.930	0.930	0.930	721,500
2023-09-14	0.950	0.950	0.930	0.930	0.930	1,125,700
2023-09-13	0.950	0.950	0.940	0.940	0.940	629,300
2023-09-12	0.950	0.960	0.940	0.950	0.950	531,400
2023-09-11	0.970	0.970	0.940	0.940	0.940	975,800
2023-09-08	0.970	0.990	0.960	0.960	0.960	2,033,300
2023-09-07	0.980	0.980	0.960	0.960	0.960	630,200
2023-09-06	0.970	0.980	0.960	0.960	0.960	445,900
2023-09-05	0.960	0.970	0.960	0.960	0.960	355,200
2023-09-04	0.960	0.970	0.960	0.960	0.960	543,800
2023-09-01	0.980	1.000	0.960	0.970	0.970	3,842,200
2023-08-31	0.970	0.990	0.960	0.970	0.970	5,663,100
2023-08-30	0.970	0.990	0.950	0.960	0.960	23,619,100
2023-08-29	0.940	0.980	0.940	0.960	0.960	3,627,500
2023-08-28	0.940	0.950	0.930	0.940	0.940	487,700
2023-08-25	0.950	0.950	0.940	0.940	0.940	330,500
2023-08-24	0.940	0.950	0.930	0.950	0.950	591,500
2023-08-23	0.950	0.950	0.930	0.930	0.930	506,400
2023-08-22	0.930	0.950	0.930	0.930	0.930	588,800
2023-08-21	0.920	0.940	0.920	0.920	0.920	1,395,000
2023-08-18	0.940	0.940	0.910	0.920	0.920	952,000
2023-08-17	0.950	0.950	0.930	0.940	0.940	1,941,900
2023-08-16	0.960	0.970	0.940	0.940	0.940	1,985,300
2023-08-15	0.970	0.970	0.950	0.960	0.960	1,597,300
2023-08-11	0.950	0.980	0.950	0.960	0.960	3,869,300
2023-08-10	0.890	0.940	0.890	0.940	0.940	5,324,000
2023-08-09	0.900	0.900	0.890	0.890	0.890	355,600
2023-08-08	0.890	0.890	0.880	0.880	0.880	872,800
2023-08-07	0.890	0.890	0.880	0.880	0.880	943,100
2023-08-04	0.900	0.900	0.890	0.890	0.890	341,500
2023-08-03	0.890	0.900	0.880	0.890	0.890	110,800

← NewerPage 13 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.