Thai Reinsurance Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	1.040	1.050	1.020	1.040	1.040	2,810,600
2023-01-31	1.050	1.050	1.010	1.040	1.040	4,225,100
2023-01-30	1.010	1.070	1.010	1.040	1.040	5,807,400
2023-01-27	1.010	1.040	1.010	1.010	1.010	3,644,200
2023-01-26	1.030	1.030	1.010	1.010	1.010	645,700
2023-01-25	1.040	1.040	1.020	1.030	1.030	722,700
2023-01-24	1.040	1.040	1.030	1.030	1.030	521,300
2023-01-23	1.040	1.050	1.030	1.040	1.040	692,900
2023-01-20	1.020	1.030	1.010	1.030	1.030	235,000
2023-01-19	1.030	1.040	1.000	1.020	1.020	2,245,500
2023-01-18	1.050	1.050	1.030	1.030	1.030	768,900
2023-01-17	1.050	1.060	1.040	1.040	1.040	712,100
2023-01-16	1.040	1.050	1.020	1.050	1.050	758,100
2023-01-13	1.040	1.050	1.030	1.050	1.050	846,900
2023-01-12	1.050	1.060	1.030	1.040	1.040	1,513,600
2023-01-11	1.050	1.060	1.040	1.050	1.050	527,700
2023-01-10	1.040	1.060	1.040	1.050	1.050	489,600
2023-01-09	1.070	1.080	1.050	1.050	1.050	1,171,800
2023-01-06	1.090	1.090	1.070	1.070	1.070	1,156,200
2023-01-05	1.060	1.090	1.060	1.080	1.080	5,979,400
2023-01-04	1.040	1.070	1.030	1.050	1.050	8,270,200
2023-01-03	1.000	1.050	0.990	1.040	1.040	8,266,400
2022-12-30	0.980	0.990	0.960	0.990	0.990	1,206,300
2022-12-29	0.980	0.990	0.970	0.980	0.980	378,000
2022-12-28	0.970	0.980	0.950	0.980	0.980	4,771,100
2022-12-27	0.980	0.990	0.970	0.980	0.980	1,557,500
2022-12-26	0.970	0.980	0.970	0.980	0.980	518,600
2022-12-23	0.980	0.990	0.970	0.980	0.980	232,000
2022-12-22	0.980	0.990	0.970	0.970	0.970	673,700
2022-12-21	0.980	0.990	0.970	0.980	0.980	1,097,700
2022-12-20	1.010	1.010	0.980	0.990	0.990	1,567,700
2022-12-19	1.000	1.000	0.990	1.000	1.000	295,100
2022-12-16	0.990	1.000	0.990	1.000	1.000	890,400
2022-12-15	0.990	1.010	0.990	1.000	1.000	767,800
2022-12-14	1.000	1.000	0.990	1.000	1.000	420,600
2022-12-13	1.000	1.000	0.990	1.000	1.000	396,300
2022-12-09	1.010	1.010	1.000	1.000	1.000	449,400
2022-12-08	1.000	1.010	1.000	1.010	1.010	386,800
2022-12-07	1.010	1.010	1.000	1.010	1.010	478,400
2022-12-06	1.000	1.010	0.990	1.010	1.010	1,004,300
2022-12-02	1.010	1.020	1.000	1.020	1.020	918,800
2022-12-01	1.000	1.020	0.990	1.020	1.020	2,890,100
2022-11-30	1.010	1.010	0.980	1.010	1.010	1,990,700
2022-11-29	1.000	1.010	1.000	1.010	1.010	462,300
2022-11-28	1.010	1.020	1.000	1.000	1.000	334,000
2022-11-25	1.010	1.010	1.000	1.010	1.010	610,500
2022-11-24	1.010	1.020	0.970	1.010	1.010	5,528,600
2022-11-23	1.020	1.020	1.010	1.020	1.020	946,600
2022-11-22	1.020	1.020	1.010	1.020	1.020	809,600
2022-11-21	1.010	1.020	1.000	1.020	1.020	1,820,900
2022-11-18	1.040	1.040	1.000	1.020	1.020	4,711,700
2022-11-17	1.030	1.040	1.020	1.040	1.040	558,000
2022-11-16	1.030	1.040	1.020	1.030	1.030	4,060,400
2022-11-15	1.030	1.030	1.010	1.030	1.030	4,052,200
2022-11-14	1.060	1.070	1.020	1.030	1.030	4,136,500
2022-11-11	1.050	1.080	0.980	1.080	1.080	8,169,900
2022-11-10	1.090	1.110	1.080	1.100	1.100	1,055,700
2022-11-09	1.130	1.130	1.090	1.110	1.110	820,400
2022-11-08	1.140	1.140	1.130	1.130	1.130	390,800
2022-11-07	1.150	1.150	1.130	1.140	1.140	2,494,400

← NewerPage 16 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.