Thai Reinsurance Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	0.460	0.460	0.450	0.450	0.450	259,917
2025-10-20	0.460	0.460	0.450	0.450	0.450	357,004
2025-10-17	0.450	0.450	0.450	0.450	0.450	505,500
2025-10-16	0.450	0.460	0.450	0.450	0.450	712,400
2025-10-15	0.450	0.460	0.450	0.450	0.450	888,800
2025-10-14	0.450	0.460	0.430	0.440	0.440	4,555,365
2025-10-10	0.450	0.460	0.450	0.450	0.450	1,091,139
2025-10-09	0.450	0.450	0.440	0.450	0.450	540,200
2025-10-08	0.430	0.460	0.430	0.460	0.460	1,359,811
2025-10-07	0.430	0.450	0.420	0.430	0.430	1,351,647
2025-10-06	0.460	0.460	0.420	0.430	0.430	3,366,318
2025-10-03	0.450	0.470	0.440	0.460	0.460	1,183,518
2025-10-02	0.460	0.460	0.440	0.450	0.450	620,074
2025-10-01	0.450	0.460	0.440	0.460	0.460	3,468,316
2025-09-30	0.440	0.450	0.430	0.440	0.440	778,515
2025-09-29	0.440	0.450	0.440	0.440	0.440	502,396
2025-09-26	0.440	0.450	0.440	0.440	0.440	4,700
2025-09-25	0.450	0.450	0.440	0.450	0.450	88,271
2025-09-24	0.430	0.450	0.430	0.440	0.440	1,679,910
2025-09-23	0.440	0.440	0.420	0.420	0.420	781,502
2025-09-22	0.450	0.450	0.440	0.440	0.440	262,308
2025-09-19	0.460	0.470	0.440	0.440	0.440	2,161,122
2025-09-18	0.460	0.480	0.450	0.450	0.450	967,337
2025-09-17	0.450	0.460	0.450	0.460	0.460	444,901
2025-09-16	0.450	0.460	0.440	0.450	0.450	798,513
2025-09-15	0.430	0.480	0.430	0.450	0.450	3,962,006
2025-09-12	0.450	0.450	0.430	0.430	0.430	526,108
2025-09-11	0.420	0.450	0.420	0.450	0.450	3,315,701
2025-09-10	0.420	0.430	0.420	0.430	0.430	436,805
2025-09-09	0.430	0.430	0.420	0.430	0.430	1,490,212
2025-09-08	0.420	0.430	0.420	0.430	0.430	658,804
2025-09-05	0.420	0.430	0.420	0.420	0.420	50,934,500
2025-09-04	0.420	0.420	0.410	0.410	0.410	205,544
2025-09-03	0.420	0.420	0.410	0.420	0.420	397,202
2025-09-02	0.420	0.430	0.410	0.410	0.410	439,100
2025-09-01	0.410	0.420	0.410	0.410	0.410	597,900
2025-08-29	0.430	0.430	0.410	0.430	0.430	367,500
2025-08-28	0.420	0.430	0.420	0.430	0.430	256,700
2025-08-27	0.420	0.430	0.410	0.420	0.420	952,800
2025-08-26	0.420	0.440	0.410	0.410	0.410	4,042,700
2025-08-25	0.410	0.420	0.410	0.420	0.420	371,800
2025-08-22	0.420	0.420	0.410	0.420	0.420	154,300
2025-08-21	0.420	0.420	0.410	0.420	0.420	1,920,100
2025-08-20	0.420	0.420	0.400	0.410	0.410	951,800
2025-08-19	0.410	0.420	0.400	0.420	0.420	1,122,600
2025-08-18	0.410	0.410	0.400	0.400	0.400	109,900
2025-08-15	0.400	0.410	0.400	0.400	0.400	599,800
2025-08-14	0.410	0.410	0.390	0.400	0.400	2,070,300
2025-08-13	0.400	0.410	0.390	0.400	0.400	1,940,300
2025-08-08	0.390	0.400	0.380	0.400	0.400	404,700
2025-08-07	0.390	0.400	0.380	0.390	0.390	663,700
2025-08-06	0.380	0.390	0.380	0.390	0.390	278,900
2025-08-05	0.390	0.390	0.370	0.390	0.390	1,013,500
2025-08-04	0.390	0.390	0.380	0.390	0.390	275,000
2025-08-01	0.390	0.390	0.380	0.390	0.390	142,100
2025-07-31	0.400	0.400	0.380	0.380	0.380	592,400
2025-07-30	0.390	0.390	0.380	0.390	0.390	559,700
2025-07-29	0.390	0.390	0.380	0.390	0.390	259,400
2025-07-25	0.390	0.390	0.390	0.390	0.390	82,000
2025-07-24	0.400	0.400	0.380	0.380	0.380	1,242,000

← NewerPage 5 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.