Thai Reinsurance Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	0.400	0.400	0.380	0.390	0.390	1,575,302
2026-04-20	0.400	0.400	0.390	0.390	0.390	1,798,932
2026-04-17	0.390	0.400	0.390	0.400	0.400	253,050
2026-04-16	0.400	0.400	0.390	0.400	0.400	1,021,006
2026-04-10	0.410	0.410	0.400	0.400	0.400	684,136
2026-04-09	0.410	0.410	0.390	0.400	0.400	2,680,840
2026-04-08	0.390	0.410	0.390	0.410	0.410	848,226
2026-04-07	0.390	0.400	0.390	0.400	0.400	819,600
2026-04-03	0.410	0.410	0.390	0.390	0.390	739,502
2026-04-02	0.400	0.410	0.400	0.410	0.410	1,432,110
2026-04-01	0.410	0.420	0.400	0.410	0.410	1,991,203
2026-03-31	0.410	0.410	0.400	0.400	0.400	691,207
2026-03-30	0.400	0.410	0.390	0.400	0.400	1,242,902
2026-03-27	0.390	0.410	0.390	0.400	0.400	3,705,400
2026-03-26	0.390	0.400	0.390	0.390	0.390	210,900
2026-03-25	0.380	0.400	0.380	0.390	0.390	396,546
2026-03-24	0.380	0.400	0.380	0.380	0.380	1,293,601
2026-03-23	0.400	0.400	0.380	0.390	0.390	1,575,312
2026-03-20	0.400	0.410	0.390	0.400	0.400	1,329,496
2026-03-19	0.410	0.410	0.400	0.400	0.400	947,200
2026-03-18	0.420	0.420	0.400	0.410	0.410	1,064,002
2026-03-17	0.400	0.420	0.400	0.420	0.420	3,344,210
2026-03-16	0.400	0.410	0.390	0.400	0.400	1,841,986
2026-03-13	0.400	0.400	0.390	0.400	0.400	517,356
2026-03-12	0.390	0.400	0.390	0.390	0.390	740,337
2026-03-11	0.370	0.400	0.370	0.390	0.390	2,827,749
2026-03-10	0.350	0.370	0.350	0.370	0.370	1,625,989
2026-03-09	0.340	0.350	0.330	0.350	0.350	1,181,331
2026-03-06	0.360	0.360	0.350	0.350	0.350	434,200
2026-03-05	0.360	0.360	0.340	0.360	0.360	392,583
2026-03-04	0.370	0.370	0.330	0.350	0.350	4,529,241
2026-03-02	0.380	0.380	0.370	0.380	0.380	2,149,004
2026-02-27	0.380	0.410	0.380	0.400	0.400	5,604,442
2026-02-26	0.380	0.400	0.380	0.380	0.380	2,077,915
2026-02-25	0.380	0.400	0.380	0.380	0.380	2,616,104
2026-02-24	0.390	0.400	0.380	0.380	0.380	673,051
2026-02-23	0.400	0.410	0.400	0.400	0.400	1,334,800
2026-02-20	0.410	0.420	0.390	0.400	0.400	1,610,302
2026-02-19	0.420	0.420	0.410	0.410	0.410	973,500
2026-02-18	0.410	0.420	0.410	0.420	0.420	1,464,311
2026-02-17	0.400	0.410	0.390	0.410	0.410	442,603
2026-02-16	0.390	0.410	0.390	0.410	0.410	1,200,000
2026-02-13	0.390	0.400	0.380	0.390	0.390	1,111,510
2026-02-12	0.380	0.400	0.380	0.400	0.400	1,491,900
2026-02-11	0.380	0.390	0.380	0.390	0.390	647,128
2026-02-10	0.390	0.390	0.380	0.390	0.390	209,800
2026-02-09	0.370	0.390	0.370	0.380	0.380	3,623,720
2026-02-06	0.370	0.380	0.360	0.370	0.370	2,140,700
2026-02-05	0.380	0.380	0.360	0.380	0.380	376,856
2026-02-04	0.360	0.380	0.360	0.370	0.370	1,498,401
2026-02-03	0.360	0.370	0.350	0.360	0.360	779,200
2026-02-02	0.370	0.370	0.350	0.350	0.350	349,729
2026-01-30	0.350	0.370	0.340	0.370	0.370	676,498
2026-01-29	0.350	0.360	0.340	0.350	0.350	258,900
2026-01-28	0.350	0.360	0.350	0.350	0.350	899,100
2026-01-27	0.350	0.360	0.340	0.360	0.360	655,553
2026-01-26	0.350	0.360	0.350	0.350	0.350	26,108
2026-01-23	0.350	0.360	0.350	0.360	0.360	414,700
2026-01-22	0.350	0.370	0.350	0.350	0.350	692,100
2026-01-21	0.350	0.360	0.350	0.360	0.360	364,300

← NewerPage 3 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.