Thai Reinsurance Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	1.150	1.150	1.130	1.140	1.140	2,494,400
2022-11-04	1.110	1.150	1.100	1.130	1.130	4,016,700
2022-11-03	1.090	1.110	1.090	1.110	1.110	1,147,300
2022-11-02	1.110	1.110	1.090	1.110	1.110	2,538,500
2022-11-01	1.090	1.120	1.080	1.100	1.100	2,117,200
2022-10-31	1.080	1.110	1.060	1.080	1.080	3,471,700
2022-10-28	1.080	1.090	1.070	1.070	1.070	916,300
2022-10-27	1.070	1.090	1.070	1.070	1.070	788,500
2022-10-26	1.090	1.100	1.070	1.080	1.080	3,641,300
2022-10-25	1.030	1.100	1.020	1.100	1.100	10,784,200
2022-10-21	1.070	1.070	1.030	1.030	1.030	1,633,500
2022-10-20	1.060	1.080	1.050	1.070	1.070	1,760,500
2022-10-19	1.080	1.080	1.060	1.070	1.070	1,001,500
2022-10-18	1.080	1.080	1.060	1.080	1.080	682,100
2022-10-17	1.080	1.090	1.060	1.060	1.060	1,718,600
2022-10-12	1.060	1.090	1.050	1.080	1.080	1,727,200
2022-10-11	1.090	1.090	1.060	1.070	1.070	1,447,500
2022-10-10	1.130	1.130	1.060	1.100	1.100	5,260,000
2022-10-07	1.140	1.140	1.120	1.130	1.130	2,373,400
2022-10-06	1.140	1.160	1.130	1.140	1.140	2,246,300
2022-10-05	1.150	1.160	1.140	1.150	1.150	5,234,600
2022-10-04	1.150	1.160	1.130	1.140	1.140	1,573,900
2022-10-03	1.160	1.180	1.120	1.150	1.150	4,280,700
2022-09-30	1.140	1.170	1.140	1.160	1.160	3,112,900
2022-09-29	1.150	1.170	1.130	1.150	1.150	2,930,200
2022-09-28	1.160	1.170	1.130	1.150	1.150	3,264,100
2022-09-27	1.210	1.240	1.160	1.160	1.160	9,432,200
2022-09-26	1.250	1.250	1.210	1.220	1.220	5,185,100
2022-09-23	1.260	1.270	1.230	1.250	1.250	6,739,600
2022-09-22	1.230	1.260	1.230	1.250	1.250	10,853,600
2022-09-21	1.230	1.240	1.210	1.220	1.220	5,203,600
2022-09-20	1.230	1.240	1.210	1.230	1.230	4,580,500
2022-09-19	1.230	1.260	1.200	1.220	1.220	10,594,700
2022-09-16	1.230	1.230	1.180	1.220	1.220	7,490,800
2022-09-15	1.210	1.240	1.200	1.210	1.210	5,549,300
2022-09-14	1.200	1.240	1.190	1.210	1.210	14,097,200
2022-09-13	1.130	1.220	1.130	1.220	1.220	24,893,100
2022-09-12	1.140	1.160	1.130	1.130	1.130	2,892,200
2022-09-09	1.160	1.170	1.140	1.150	1.150	1,872,800
2022-09-08	1.160	1.180	1.150	1.160	1.160	1,914,800
2022-09-07	1.150	1.180	1.150	1.170	1.170	2,087,000
2022-09-06	1.140	1.160	1.130	1.150	1.150	2,289,900
2022-09-05	1.160	1.160	1.130	1.130	1.130	4,676,700
2022-09-02	1.160	1.170	1.130	1.160	1.160	4,363,500
2022-09-01	1.160	1.200	1.140	1.150	1.150	16,011,000
2022-08-31	1.130	1.170	1.110	1.140	1.140	7,227,300
2022-08-30	1.090	1.120	1.090	1.120	1.120	1,318,200
2022-08-29	1.090	1.110	1.080	1.090	1.090	2,087,400
2022-08-26	1.140	1.140	1.110	1.110	1.110	2,044,900
2022-08-25	1.080	1.130	1.070	1.130	1.130	5,878,300
2022-08-24	1.080	1.080	1.060	1.080	1.080	465,100
2022-08-23	1.060	1.090	1.060	1.080	1.080	2,419,300
2022-08-22	1.070	1.090	1.060	1.070	1.070	1,507,800
2022-08-19	1.080	1.090	1.050	1.070	1.070	3,193,200
2022-08-18	1.080	1.090	1.070	1.080	1.080	1,227,900
2022-08-17	1.090	1.110	1.080	1.090	1.090	1,027,200
2022-08-16	1.100	1.100	1.080	1.100	1.100	601,300
2022-08-15	1.080	1.120	1.080	1.090	1.090	2,811,400
2022-08-11	1.100	1.110	1.070	1.090	1.090	5,197,600
2022-08-10	1.150	1.150	1.120	1.120	1.120	4,065,700

← NewerPage 17 of 21 · 1,217 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.