Thai Reinsurance Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	1.000	1.010	0.990	1.010	1.010	601,800
2023-05-02	1.000	1.010	1.000	1.010	1.010	538,500
2023-04-28	1.000	1.010	1.000	1.010	1.010	631,500
2023-04-27	1.010	1.020	1.000	1.010	1.010	1,796,000
2023-04-26	1.000	1.020	1.000	1.020	1.020	540,200
2023-04-25	1.030	1.030	1.000	1.000	1.000	2,052,000
2023-04-24	1.040	1.040	1.020	1.040	1.040	247,600
2023-04-21	1.020	1.040	1.020	1.040	1.040	589,300
2023-04-20	1.040	1.050	1.020	1.030	1.030	1,237,000
2023-04-19	1.050	1.060	1.040	1.040	1.040	1,150,900
2023-04-18	1.050	1.060	1.040	1.040	1.040	1,064,200
2023-04-17	1.050	1.070	1.040	1.040	1.040	3,638,100
2023-04-12	1.000	1.050	1.000	1.040	1.040	10,701,900
2023-04-11	1.000	1.000	0.990	0.990	0.990	161,400
2023-04-10	0.990	1.010	0.990	1.000	1.000	415,200
2023-04-07	0.990	1.000	0.990	0.990	0.990	317,700
2023-04-05	1.000	1.010	0.980	1.000	1.000	1,863,700
2023-04-04	1.010	1.020	0.990	1.000	1.000	2,062,100
2023-04-03	1.030	1.030	1.000	1.010	1.010	314,700
2023-03-31	1.030	1.040	1.000	1.030	1.030	2,854,500
2023-03-30	1.040	1.040	1.000	1.020	1.020	1,379,300
2023-03-29	1.020	1.030	1.010	1.030	1.030	909,000
2023-03-28	1.020	1.020	1.000	1.020	1.020	662,400
2023-03-27	1.000	1.020	0.990	1.010	1.010	632,200
2023-03-24	1.030	1.030	1.000	1.000	1.000	1,470,200
2023-03-23	1.010	1.040	1.010	1.020	1.020	1,467,600
2023-03-22	1.000	1.020	1.000	1.020	1.020	493,800
2023-03-21	1.000	1.020	0.990	1.010	1.010	823,200
2023-03-20	1.000	1.010	0.990	0.990	0.990	1,357,600
2023-03-17	0.990	1.010	0.990	1.010	1.010	546,200
2023-03-16	1.000	1.000	0.960	0.990	0.990	1,863,500
2023-03-15	0.950	1.000	0.950	0.990	0.990	1,762,500
2023-03-14	1.000	1.010	0.950	0.950	0.950	4,055,700
2023-03-13	1.020	1.020	0.990	1.000	1.000	1,579,900
2023-03-10	1.040	1.040	1.010	1.030	1.030	1,023,600
2023-03-09	1.030	1.050	1.030	1.040	1.040	308,000
2023-03-08	1.000	1.040	1.000	1.030	1.030	1,035,900
2023-03-07	1.020	1.030	1.000	1.010	1.010	7,311,000
2023-03-03	1.030	1.040	1.010	1.010	1.010	3,334,200
2023-03-02	1.050	1.070	1.030	1.030	1.030	4,912,800
2023-03-01	1.090	1.100	1.030	1.050	1.050	7,737,200
2023-02-28	1.120	1.120	1.080	1.090	1.090	3,757,300
2023-02-27	1.090	1.130	1.070	1.120	1.120	2,661,600
2023-02-24	1.110	1.110	1.080	1.080	1.080	2,738,200
2023-02-23	1.090	1.120	1.080	1.100	1.100	3,101,100
2023-02-22	1.100	1.120	1.080	1.090	1.090	2,052,800
2023-02-21	1.130	1.130	1.090	1.090	1.090	3,092,500
2023-02-20	1.090	1.150	1.070	1.120	1.120	7,071,000
2023-02-17	1.160	1.160	1.070	1.070	1.070	14,833,100
2023-02-16	1.170	1.190	1.110	1.170	1.170	10,696,300
2023-02-15	1.180	1.230	1.160	1.160	1.160	12,569,800
2023-02-14	1.190	1.200	1.150	1.170	1.170	18,484,100
2023-02-13	1.060	1.210	1.060	1.180	1.180	24,273,800
2023-02-10	1.060	1.060	1.040	1.040	1.040	814,200
2023-02-09	1.060	1.070	1.030	1.050	1.050	2,515,900
2023-02-08	1.090	1.100	1.060	1.060	1.060	3,380,800
2023-02-07	1.100	1.110	1.070	1.080	1.080	7,667,300
2023-02-06	1.030	1.090	1.030	1.090	1.090	13,865,800
2023-02-03	1.040	1.050	1.020	1.040	1.040	3,872,000
2023-02-02	1.030	1.040	1.020	1.040	1.040	1,189,900

← NewerPage 15 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.