Thai Reinsurance Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	0.910	0.920	0.880	0.880	0.880	1,667,600
2023-07-31	0.900	0.910	0.900	0.910	0.910	232,900
2023-07-27	0.920	0.920	0.910	0.920	0.920	380,600
2023-07-26	0.920	0.920	0.900	0.920	0.920	197,900
2023-07-25	0.910	0.920	0.910	0.920	0.920	77,300
2023-07-24	0.910	0.920	0.900	0.900	0.900	501,800
2023-07-21	0.910	0.930	0.910	0.910	0.910	165,200
2023-07-20	0.920	0.930	0.910	0.920	0.920	479,900
2023-07-19	0.930	0.930	0.920	0.920	0.920	1,069,000
2023-07-18	0.930	0.930	0.920	0.930	0.930	296,600
2023-07-17	0.920	0.930	0.920	0.930	0.930	61,600
2023-07-14	0.910	0.930	0.900	0.920	0.920	753,900
2023-07-13	0.930	0.930	0.900	0.920	0.920	1,839,400
2023-07-12	0.940	0.940	0.920	0.930	0.930	86,100
2023-07-11	0.930	0.940	0.930	0.930	0.930	303,100
2023-07-10	0.930	0.940	0.920	0.930	0.930	483,100
2023-07-07	0.940	0.940	0.920	0.940	0.940	853,000
2023-07-06	0.940	0.940	0.930	0.940	0.940	761,400
2023-07-05	0.930	0.950	0.930	0.940	0.940	110,600
2023-07-04	0.940	0.940	0.930	0.940	0.940	306,100
2023-07-03	0.940	0.940	0.930	0.930	0.930	190,300
2023-06-30	0.920	0.940	0.920	0.940	0.940	540,604
2023-06-29	0.910	0.920	0.890	0.920	0.920	3,179,128
2023-06-28	0.940	0.940	0.910	0.910	0.910	1,661,100
2023-06-27	0.930	0.940	0.920	0.930	0.930	518,402
2023-06-26	0.940	0.950	0.920	0.930	0.930	1,644,917
2023-06-23	0.950	0.950	0.940	0.950	0.950	744,000
2023-06-22	0.960	0.970	0.940	0.960	0.960	2,320,900
2023-06-21	0.960	0.970	0.960	0.970	0.970	1,407,800
2023-06-20	0.980	0.980	0.960	0.970	0.970	660,000
2023-06-19	0.980	0.980	0.970	0.980	0.980	724,700
2023-06-16	0.990	0.990	0.970	0.980	0.980	409,400
2023-06-15	0.980	0.990	0.980	0.980	0.980	155,700
2023-06-14	1.000	1.000	0.980	0.990	0.990	661,700
2023-06-13	0.990	1.000	0.990	1.000	1.000	169,500
2023-06-12	0.990	1.000	0.990	0.990	0.990	231,900
2023-06-09	0.990	0.990	0.980	0.990	0.990	566,400
2023-06-08	0.980	0.990	0.980	0.990	0.990	162,200
2023-06-07	0.990	0.990	0.980	0.980	0.980	158,900
2023-06-06	0.990	1.000	0.980	0.990	0.990	214,100
2023-06-02	0.990	0.990	0.980	0.990	0.990	63,500
2023-06-01	0.980	1.000	0.980	0.990	0.990	871,500
2023-05-31	0.990	1.000	0.980	1.000	1.000	426,400
2023-05-30	1.000	1.010	0.990	1.000	1.000	255,100
2023-05-29	0.990	1.010	0.990	1.000	1.000	1,723,300
2023-05-26	1.000	1.000	0.980	0.990	0.990	766,900
2023-05-25	0.990	1.000	0.980	1.000	1.000	479,800
2023-05-24	0.990	1.000	0.980	0.980	0.980	1,277,400
2023-05-23	0.960	1.000	0.960	1.000	1.000	557,000
2023-05-22	1.000	1.000	0.980	1.000	1.000	619,300
2023-05-19	1.000	1.000	0.990	1.000	1.000	471,200
2023-05-18	1.000	1.010	1.000	1.000	1.000	165,300
2023-05-17	1.000	1.010	0.980	1.010	1.010	1,242,800
2023-05-16	1.000	1.020	1.000	1.010	1.010	655,900
2023-05-15	1.020	1.020	1.000	1.000	1.000	390,900
2023-05-12	1.020	1.020	1.000	1.010	1.010	837,600
2023-05-11	1.040	1.040	1.010	1.010	1.010	1,269,000
2023-05-10	1.020	1.030	1.020	1.020	1.020	545,600
2023-05-09	1.040	1.040	1.010	1.030	1.030	729,200
2023-05-08	1.020	1.030	1.020	1.030	1.030	830,200

← NewerPage 14 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.