Thai Reinsurance Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	0.350	0.360	0.350	0.360	0.360	364,300
2026-01-20	0.350	0.360	0.350	0.360	0.360	518,569
2026-01-19	0.350	0.360	0.340	0.360	0.360	120,705
2026-01-16	0.350	0.360	0.340	0.360	0.360	96,735
2026-01-15	0.340	0.350	0.340	0.350	0.350	557,692
2026-01-14	0.350	0.350	0.330	0.350	0.350	2,086,153
2026-01-13	0.380	0.380	0.340	0.350	0.350	5,163,284
2026-01-12	0.380	0.400	0.370	0.390	0.390	2,314,720
2026-01-09	0.360	0.400	0.350	0.380	0.380	9,892,141
2026-01-08	0.330	0.390	0.330	0.350	0.350	10,687,860
2026-01-07	0.320	0.330	0.320	0.320	0.320	1,040,488
2026-01-06	0.320	0.330	0.320	0.330	0.330	498,093
2026-01-05	0.330	0.330	0.320	0.330	0.330	786,477
2025-12-30	0.320	0.330	0.320	0.330	0.330	4,967,648
2025-12-29	0.340	0.340	0.320	0.330	0.330	7,221,166
2025-12-26	0.350	0.350	0.330	0.340	0.340	7,932,040
2025-12-25	0.350	0.350	0.340	0.350	0.350	4,871,102
2025-12-24	0.350	0.360	0.340	0.360	0.360	3,345,703
2025-12-23	0.370	0.370	0.350	0.360	0.360	2,521,700
2025-12-22	0.360	0.380	0.360	0.370	0.370	344,000
2025-12-19	0.370	0.370	0.360	0.370	0.370	207,500
2025-12-18	0.370	0.370	0.360	0.370	0.370	304,700
2025-12-17	0.370	0.370	0.360	0.370	0.370	113,310
2025-12-16	0.370	0.370	0.360	0.370	0.370	870,731
2025-12-15	0.370	0.380	0.360	0.380	0.380	307,301
2025-12-12	0.360	0.370	0.360	0.370	0.370	374,610
2025-12-11	0.360	0.370	0.360	0.370	0.370	329,600
2025-12-09	0.360	0.370	0.360	0.370	0.370	58,600
2025-12-08	0.370	0.370	0.360	0.370	0.370	867,000
2025-12-04	0.370	0.380	0.370	0.380	0.380	719,400
2025-12-03	0.380	0.380	0.370	0.380	0.380	1,822,198
2025-12-02	0.380	0.390	0.380	0.390	0.390	296,553
2025-12-01	0.380	0.390	0.380	0.380	0.380	244,932
2025-11-28	0.390	0.390	0.380	0.390	0.390	433,600
2025-11-27	0.390	0.390	0.380	0.390	0.390	301,514
2025-11-26	0.390	0.400	0.380	0.390	0.390	714,660
2025-11-25	0.400	0.400	0.380	0.400	0.400	1,036,409
2025-11-24	0.400	0.410	0.400	0.410	0.410	486,310
2025-11-21	0.400	0.400	0.390	0.400	0.400	109,505
2025-11-20	0.390	0.400	0.390	0.400	0.400	14,000
2025-11-19	0.400	0.400	0.390	0.400	0.400	322,363
2025-11-18	0.410	0.410	0.390	0.400	0.400	1,208,608
2025-11-17	0.400	0.420	0.400	0.410	0.410	237,100
2025-11-14	0.400	0.430	0.400	0.400	0.400	1,445,473
2025-11-13	0.430	0.430	0.420	0.420	0.420	96,800
2025-11-12	0.420	0.430	0.410	0.430	0.430	338,900
2025-11-11	0.430	0.430	0.420	0.430	0.430	439,200
2025-11-10	0.430	0.430	0.420	0.430	0.430	41,100
2025-11-07	0.420	0.440	0.420	0.430	0.430	155,500
2025-11-06	0.420	0.440	0.420	0.440	0.440	469,200
2025-11-05	0.430	0.430	0.420	0.430	0.430	98,233
2025-11-04	0.430	0.440	0.420	0.420	0.420	935,900
2025-11-03	0.440	0.450	0.430	0.430	0.430	1,047,400
2025-10-31	0.440	0.450	0.440	0.440	0.440	131,307
2025-10-30	0.440	0.450	0.440	0.440	0.440	92,700
2025-10-29	0.450	0.460	0.440	0.450	0.450	1,138,900
2025-10-28	0.450	0.450	0.450	0.450	0.450	483,102
2025-10-27	0.450	0.450	0.440	0.450	0.450	635,479
2025-10-24	0.450	0.450	0.440	0.440	0.440	909,130
2025-10-22	0.450	0.460	0.450	0.450	0.450	967,800

← NewerPage 4 of 21 · 1,216 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.