Thai Reinsurance Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	1.150	1.190	1.130	1.140	1.140	8,561,800
2022-08-08	1.090	1.140	1.080	1.140	1.140	6,947,300
2022-08-05	1.090	1.100	1.080	1.090	1.090	914,000
2022-08-04	1.100	1.100	1.070	1.090	1.090	1,279,800
2022-08-03	1.080	1.100	1.080	1.090	1.090	1,511,400
2022-08-02	1.080	1.080	1.060	1.070	1.070	1,507,000
2022-08-01	1.060	1.090	1.060	1.090	1.090	1,172,900
2022-07-27	1.090	1.090	1.060	1.060	1.060	2,034,200
2022-07-26	1.110	1.120	1.090	1.090	1.090	961,800
2022-07-25	1.130	1.140	1.090	1.110	1.110	4,076,400
2022-07-22	1.070	1.120	1.060	1.120	1.120	5,046,900
2022-07-21	1.040	1.070	1.040	1.060	1.060	1,621,000
2022-07-20	1.040	1.050	1.030	1.040	1.040	722,300
2022-07-19	1.030	1.050	1.020	1.030	1.030	2,592,600
2022-07-18	1.030	1.050	1.020	1.040	1.040	2,006,100
2022-07-15	1.030	1.040	1.010	1.020	1.020	1,296,300
2022-07-14	1.030	1.040	1.020	1.020	1.020	886,100
2022-07-12	1.020	1.020	1.000	1.020	1.020	1,275,400
2022-07-11	1.000	1.020	0.990	1.020	1.020	1,758,000
2022-07-08	1.020	1.020	0.980	1.000	1.000	511,800
2022-07-07	0.970	1.010	0.970	1.010	1.010	1,178,900
2022-07-06	0.980	1.000	0.960	0.960	0.960	2,665,900
2022-07-05	1.010	1.010	0.980	0.990	0.990	3,445,100
2022-07-04	1.000	1.020	1.000	1.000	1.000	1,943,300
2022-07-01	1.010	1.020	1.000	1.000	1.000	1,130,600
2022-06-30	1.020	1.030	1.010	1.010	1.010	1,182,900
2022-06-29	1.030	1.030	1.010	1.010	1.010	330,500
2022-06-28	1.020	1.030	1.010	1.020	1.020	451,000
2022-06-27	1.010	1.020	1.000	1.010	1.010	1,025,200
2022-06-24	1.020	1.020	1.000	1.010	1.010	1,015,100
2022-06-23	1.020	1.040	1.020	1.020	1.020	883,200
2022-06-22	1.030	1.040	1.020	1.020	1.020	827,200
2022-06-21	1.030	1.040	1.020	1.020	1.020	593,200
2022-06-20	1.020	1.030	1.010	1.020	1.020	928,000
2022-06-17	1.020	1.030	1.000	1.010	1.010	1,950,900
2022-06-16	1.040	1.050	1.010	1.020	1.020	3,298,400
2022-06-15	1.080	1.080	1.010	1.040	1.040	6,395,300
2022-06-14	1.060	1.080	1.050	1.060	1.060	6,776,000
2022-06-13	1.070	1.130	1.050	1.060	1.060	26,100,000
2022-06-10	1.030	1.070	1.020	1.060	1.060	5,998,500
2022-06-09	1.030	1.040	1.010	1.030	1.030	2,346,100
2022-06-08	1.020	1.040	1.010	1.020	1.020	3,653,800
2022-06-07	1.010	1.010	0.990	1.000	1.000	1,715,200
2022-06-06	1.000	1.010	0.990	1.000	1.000	812,600
2022-06-02	1.000	1.000	0.990	1.000	1.000	866,700
2022-06-01	1.000	1.010	0.990	1.000	1.000	1,966,200
2022-05-31	1.000	1.010	0.990	1.000	1.000	1,863,600
2022-05-30	1.000	1.010	0.990	1.000	1.000	1,597,700
2022-05-27	1.020	1.030	0.990	1.000	1.000	2,930,900
2022-05-26	1.010	1.020	1.000	1.000	1.000	1,943,900
2022-05-25	0.990	1.010	0.990	0.990	0.990	1,089,000
2022-05-24	0.990	1.030	0.990	0.990	0.990	4,129,400
2022-05-23	1.010	1.010	0.990	0.990	0.990	2,415,000
2022-05-20	1.020	1.030	0.980	1.000	1.000	5,672,800
2022-05-19	1.010	1.030	1.010	1.020	1.020	684,900
2022-05-18	1.020	1.030	1.010	1.020	1.020	788,400
2022-05-17	1.010	1.030	1.000	1.020	1.020	2,459,300
2022-05-13	0.990	1.010	0.990	1.010	1.010	2,088,900
2022-05-12	1.020	1.020	0.990	1.000	1.000	3,217,100
2022-05-11	1.020	1.030	1.010	1.010	1.010	1,284,600

← NewerPage 18 of 21 · 1,212 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.