Thai Reinsurance Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	1.110	1.120	1.090	1.100	1.100	4,199,000
2022-02-03	1.130	1.140	1.110	1.110	1.110	3,426,900
2022-02-02	1.120	1.130	1.100	1.130	1.130	2,244,800
2022-02-01	1.120	1.120	1.110	1.120	1.120	1,927,700
2022-01-31	1.100	1.110	1.080	1.110	1.110	5,381,000
2022-01-28	1.080	1.110	1.080	1.090	1.090	7,680,200
2022-01-27	1.140	1.140	1.090	1.090	1.090	8,422,600
2022-01-26	1.160	1.180	1.130	1.140	1.140	7,496,800
2022-01-25	1.140	1.180	1.120	1.160	1.160	13,025,700
2022-01-24	1.240	1.250	1.160	1.170	1.170	16,577,500
2022-01-21	1.260	1.260	1.210	1.220	1.220	12,200,200
2022-01-20	1.310	1.320	1.260	1.260	1.260	20,313,699
2022-01-19	1.230	1.310	1.220	1.290	1.290	31,016,699
2022-01-18	1.210	1.260	1.200	1.220	1.220	7,932,700
2022-01-17	1.230	1.260	1.220	1.220	1.220	7,919,000
2022-01-14	1.290	1.290	1.250	1.250	1.250	7,539,500
2022-01-13	1.290	1.290	1.270	1.270	1.270	7,181,500
2022-01-12	1.290	1.300	1.260	1.290	1.290	16,414,500
2022-01-11	1.340	1.350	1.260	1.280	1.280	40,889,102
2022-01-10	1.300	1.380	1.290	1.340	1.340	152,432,188
2022-01-07	1.220	1.260	1.180	1.260	1.260	33,603,199
2022-01-06	1.200	1.220	1.170	1.210	1.210	21,955,801
2022-01-05	1.140	1.230	1.130	1.200	1.200	30,381,801
2022-01-04	1.150	1.150	1.130	1.130	1.130	3,417,800
2021-12-30	1.110	1.150	1.090	1.140	1.140	10,070,100
2021-12-29	1.110	1.110	1.090	1.090	1.090	1,140,800
2021-12-28	1.130	1.130	1.110	1.110	1.110	967,900
2021-12-27	1.090	1.130	1.070	1.120	1.120	11,268,200
2021-12-24	1.110	1.110	1.070	1.090	1.090	11,521,300
2021-12-23	1.090	1.110	1.090	1.090	1.090	2,069,400
2021-12-22	1.090	1.100	1.080	1.080	1.080	1,541,700
2021-12-21	1.090	1.100	1.090	1.090	1.090	2,234,000
2021-12-20	1.120	1.130	1.080	1.090	1.090	3,805,000
2021-12-17	1.120	1.130	1.100	1.130	1.130	4,473,300
2021-12-16	1.110	1.140	1.110	1.120	1.120	5,610,600
2021-12-15	1.110	1.130	1.100	1.110	1.110	3,205,300
2021-12-14	1.120	1.120	1.100	1.110	1.110	2,062,800
2021-12-13	1.080	1.140	1.080	1.110	1.110	7,050,500
2021-12-09	1.100	1.100	1.070	1.080	1.080	3,748,500
2021-12-08	1.080	1.110	1.070	1.090	1.090	5,379,200
2021-12-07	1.060	1.090	1.050	1.070	1.070	6,641,900
2021-12-03	1.070	1.070	1.050	1.050	1.050	1,471,500
2021-12-02	1.070	1.080	1.040	1.050	1.050	3,689,700
2021-12-01	1.040	1.090	1.030	1.070	1.070	11,226,600
2021-11-30	1.120	1.130	1.040	1.040	1.040	10,075,300
2021-11-29	1.120	1.130	1.100	1.110	1.110	5,631,800
2021-11-26	1.160	1.160	1.110	1.120	1.120	9,145,200
2021-11-25	1.180	1.180	1.160	1.160	1.160	3,296,500
2021-11-24	1.150	1.170	1.150	1.160	1.160	4,272,600
2021-11-23	1.150	1.170	1.140	1.150	1.150	4,540,500
2021-11-22	1.160	1.170	1.140	1.150	1.150	3,572,900
2021-11-19	1.150	1.160	1.130	1.150	1.150	4,350,300
2021-11-18	1.160	1.170	1.140	1.150	1.150	5,393,600
2021-11-17	1.180	1.180	1.160	1.160	1.160	2,617,400
2021-11-16	1.130	1.180	1.100	1.180	1.180	14,882,200
2021-11-15	1.110	1.150	1.070	1.120	1.120	40,500,301
2021-11-12	1.250	1.260	1.230	1.240	1.240	2,666,200
2021-11-11	1.250	1.260	1.240	1.260	1.260	2,107,000
2021-11-10	1.230	1.260	1.230	1.250	1.250	4,512,500
2021-11-09	1.230	1.230	1.220	1.220	1.220	2,067,600

← NewerPage 20 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.