Thai Reinsurance Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	0.400	0.420	0.400	0.410	0.410	3,238,599
2026-07-17	0.400	0.400	0.390	0.400	0.400	1,112,818
2026-07-16	0.400	0.410	0.390	0.400	0.400	4,010,514
2026-07-15	0.390	0.400	0.390	0.400	0.400	212,702
2026-07-14	0.400	0.400	0.390	0.390	0.390	1,348,207
2026-07-13	0.390	0.400	0.390	0.400	0.400	1,685,702
2026-07-10	0.390	0.390	0.380	0.380	0.380	165,800
2026-07-09	0.390	0.390	0.380	0.390	0.390	398,604
2026-07-08	0.390	0.390	0.370	0.380	0.380	1,604,316
2026-07-07	0.380	0.390	0.380	0.390	0.390	2,434,638
2026-07-06	0.380	0.390	0.380	0.380	0.380	286,028
2026-07-03	0.380	0.390	0.380	0.380	0.380	1,285,700
2026-07-02	0.380	0.380	0.370	0.370	0.370	453,610
2026-07-01	0.380	0.380	0.370	0.380	0.380	411,964
2026-06-30	0.380	0.380	0.370	0.380	0.380	356,520
2026-06-29	0.380	0.380	0.370	0.380	0.380	406,123
2026-06-26	0.390	0.390	0.370	0.380	0.380	388,704
2026-06-25	0.380	0.390	0.370	0.380	0.380	1,916,002
2026-06-24	0.370	0.380	0.360	0.380	0.380	366,704
2026-06-23	0.360	0.370	0.360	0.370	0.370	228,200
2026-06-22	0.380	0.380	0.360	0.360	0.360	906,704
2026-06-19	0.360	0.380	0.360	0.370	0.370	1,307,703
2026-06-18	0.360	0.370	0.360	0.370	0.370	527,400
2026-06-17	0.360	0.370	0.350	0.360	0.360	2,201,500
2026-06-16	0.350	0.360	0.350	0.360	0.360	1,456,426
2026-06-15	0.360	0.360	0.350	0.350	0.350	1,346,801
2026-06-12	0.360	0.360	0.350	0.350	0.350	1,848,604
2026-06-11	0.370	0.370	0.350	0.350	0.350	2,800,200
2026-06-10	0.370	0.370	0.360	0.360	0.360	2,180,400
2026-06-09	0.360	0.370	0.350	0.360	0.360	3,771,600
2026-06-08	0.350	0.370	0.350	0.360	0.360	3,687,604
2026-06-05	0.360	0.360	0.350	0.350	0.350	338,000
2026-06-04	0.350	0.370	0.340	0.360	0.360	7,946,003
2026-06-02	0.350	0.350	0.340	0.350	0.350	10,940,600
2026-05-29	0.350	0.360	0.340	0.350	0.350	2,406,409
2026-05-28	0.350	0.350	0.340	0.340	0.340	1,975,200
2026-05-27	0.350	0.360	0.340	0.340	0.340	5,199,204
2026-05-26	0.350	0.370	0.340	0.350	0.350	4,775,996
2026-05-25	0.360	0.370	0.350	0.360	0.360	2,190,616
2026-05-22	0.370	0.370	0.350	0.350	0.350	1,904,206
2026-05-21	0.350	0.370	0.350	0.370	0.370	4,396,740
2026-05-20	0.350	0.350	0.340	0.340	0.340	5,928,001
2026-05-19	0.350	0.360	0.340	0.350	0.350	4,817,732
2026-05-18	0.340	0.360	0.340	0.340	0.340	1,765,200
2026-05-15	0.340	0.370	0.340	0.360	0.360	4,194,700
2026-05-14	0.360	0.370	0.330	0.340	0.340	13,867,800
2026-05-13	0.390	0.390	0.350	0.360	0.360	15,151,800
2026-05-12	0.400	0.400	0.390	0.400	0.400	448,410
2026-05-11	0.390	0.410	0.390	0.400	0.400	4,151,108
2026-05-08	0.390	0.400	0.390	0.400	0.400	320,400
2026-05-07	0.380	0.400	0.380	0.400	0.400	3,861,632
2026-05-06	0.380	0.400	0.380	0.390	0.390	390,300
2026-05-05	0.390	0.400	0.380	0.390	0.390	717,604
2026-04-30	0.400	0.400	0.390	0.390	0.390	1,740,124
2026-04-29	0.390	0.400	0.380	0.390	0.390	4,428,916
2026-04-28	0.390	0.420	0.390	0.400	0.400	4,968,386
2026-04-27	0.380	0.390	0.380	0.380	0.380	2,910,713
2026-04-24	0.390	0.390	0.380	0.380	0.380	229,609
2026-04-23	0.390	0.390	0.380	0.390	0.390	398,712
2026-04-22	0.390	0.400	0.380	0.390	0.390	2,140,301

← NewerPage 2 of 3 · 122 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.