Thai Reinsurance Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	0.980	1.020	0.980	1.010	1.010	1,419,100
2022-05-09	1.010	1.010	0.990	0.990	0.990	3,894,300
2022-05-06	1.020	1.040	1.000	1.020	1.020	2,317,300
2022-05-05	1.050	1.060	1.010	1.020	1.020	3,235,200
2022-05-03	1.050	1.060	1.030	1.040	1.040	3,663,400
2022-04-29	1.100	1.110	1.050	1.070	1.070	4,194,600
2022-04-28	1.090	1.100	1.080	1.090	1.090	572,100
2022-04-27	1.110	1.110	0.950	1.090	1.090	3,130,000
2022-04-26	1.120	1.130	1.110	1.110	1.110	958,900
2022-04-25	1.100	1.130	1.100	1.110	1.110	615,900
2022-04-22	1.140	1.140	1.120	1.120	1.120	1,130,300
2022-04-21	1.100	1.150	1.100	1.130	1.130	6,203,100
2022-04-20	1.110	1.130	1.090	1.100	1.100	2,493,900
2022-04-19	1.130	1.130	1.100	1.100	1.100	1,443,500
2022-04-18	1.110	1.120	1.100	1.120	1.120	1,170,300
2022-04-12	1.090	1.120	1.090	1.110	1.110	387,900
2022-04-11	1.140	1.140	1.080	1.100	1.100	2,807,800
2022-04-08	1.150	1.160	1.130	1.130	1.130	1,259,500
2022-04-07	1.170	1.170	1.140	1.140	1.140	1,956,200
2022-04-05	1.140	1.180	1.130	1.160	1.160	9,892,300
2022-04-04	1.150	1.150	1.120	1.130	1.130	1,825,600
2022-04-01	1.130	1.150	1.120	1.140	1.140	1,202,500
2022-03-31	1.150	1.150	1.130	1.130	1.130	1,327,600
2022-03-30	1.150	1.160	1.120	1.130	1.130	3,063,100
2022-03-29	1.140	1.150	1.120	1.150	1.150	2,005,700
2022-03-28	1.120	1.160	1.120	1.120	1.120	2,537,100
2022-03-25	1.130	1.130	1.110	1.110	1.110	1,256,000
2022-03-24	1.120	1.140	1.120	1.130	1.130	940,800
2022-03-23	1.130	1.150	1.130	1.130	1.130	5,653,300
2022-03-22	1.100	1.150	1.100	1.140	1.140	5,643,400
2022-03-21	1.120	1.120	1.090	1.100	1.100	1,267,200
2022-03-18	1.130	1.130	1.100	1.110	1.110	291,900
2022-03-17	1.120	1.130	1.110	1.120	1.120	960,200
2022-03-16	1.080	1.120	1.060	1.110	1.110	5,962,600
2022-03-15	1.080	1.080	1.060	1.080	1.080	3,310,700
2022-03-14	1.090	1.100	1.080	1.080	1.080	1,895,000
2022-03-11	1.090	1.100	1.070	1.090	1.090	1,202,800
2022-03-10	1.090	1.110	1.080	1.090	1.090	2,058,100
2022-03-09	1.080	1.100	1.060	1.080	1.080	2,043,200
2022-03-08	1.080	1.110	0.780	1.080	1.080	16,144,000
2022-03-07	1.110	1.120	1.070	1.110	1.110	10,710,500
2022-03-04	1.140	1.150	1.120	1.120	1.120	2,592,500
2022-03-03	1.140	1.160	1.130	1.140	1.140	1,835,600
2022-03-02	1.160	1.160	1.120	1.130	1.130	1,173,300
2022-03-01	1.100	1.170	1.100	1.160	1.160	8,351,600
2022-02-28	1.110	1.120	1.100	1.100	1.100	2,385,700
2022-02-25	1.100	1.120	1.100	1.110	1.110	3,393,800
2022-02-24	1.130	1.140	1.060	1.100	1.100	29,291,500
2022-02-23	1.120	1.160	1.120	1.130	1.130	4,263,900
2022-02-22	1.120	1.140	1.100	1.140	1.140	6,606,500
2022-02-21	1.140	1.160	1.140	1.140	1.140	4,153,200
2022-02-18	1.220	1.220	1.160	1.160	1.160	10,816,400
2022-02-17	1.230	1.240	1.200	1.210	1.210	9,649,400
2022-02-15	1.250	1.250	1.210	1.220	1.220	20,485,000
2022-02-14	1.190	1.260	1.180	1.240	1.240	47,649,898
2022-02-11	1.150	1.250	1.140	1.220	1.220	56,278,602
2022-02-10	1.140	1.150	1.120	1.130	1.130	4,665,800
2022-02-09	1.180	1.190	1.130	1.140	1.140	11,019,600
2022-02-08	1.180	1.220	1.170	1.170	1.170	11,315,300
2022-02-07	1.100	1.240	1.100	1.180	1.180	49,375,602

← NewerPage 19 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.