Thai Reinsurance Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	0.400	0.400	0.390	0.400	0.400	644,800
2025-07-22	0.400	0.410	0.390	0.400	0.400	699,800
2025-07-21	0.380	0.400	0.380	0.390	0.390	614,800
2025-07-18	0.390	0.400	0.380	0.390	0.390	94,400
2025-07-17	0.390	0.390	0.380	0.390	0.390	334,700
2025-07-16	0.370	0.390	0.370	0.390	0.390	179,400
2025-07-15	0.380	0.380	0.370	0.370	0.370	239,800
2025-07-14	0.370	0.380	0.370	0.380	0.380	415,600
2025-07-11	0.370	0.380	0.370	0.380	0.380	255,100
2025-07-09	0.370	0.380	0.370	0.380	0.380	143,300
2025-07-08	0.380	0.380	0.360	0.380	0.380	327,000
2025-07-07	0.370	0.380	0.370	0.370	0.370	404,500
2025-07-04	0.360	0.380	0.360	0.380	0.380	458,100
2025-07-03	0.370	0.380	0.370	0.380	0.380	244,700
2025-07-02	0.370	0.370	0.370	0.370	0.370	398,000
2025-07-01	0.360	0.370	0.360	0.370	0.370	253,500
2025-06-30	0.380	0.380	0.360	0.360	0.360	1,422,600
2025-06-27	0.370	0.380	0.360	0.380	0.380	571,200
2025-06-26	0.380	0.380	0.360	0.370	0.370	146,800
2025-06-25	0.380	0.380	0.360	0.380	0.380	139,100
2025-06-24	0.370	0.380	0.360	0.380	0.380	631,900
2025-06-23	0.360	0.370	0.360	0.370	0.370	333,500
2025-06-20	0.360	0.370	0.360	0.370	0.370	474,300
2025-06-19	0.370	0.370	0.350	0.360	0.360	1,176,500
2025-06-18	0.380	0.380	0.360	0.380	0.380	1,657,300
2025-06-17	0.380	0.390	0.380	0.390	0.390	1,082,400
2025-06-16	0.390	0.390	0.370	0.390	0.390	890,200
2025-06-13	0.390	0.400	0.380	0.400	0.400	755,700
2025-06-12	0.390	0.400	0.390	0.400	0.400	206,000
2025-06-11	0.390	0.400	0.390	0.400	0.400	275,100
2025-06-10	0.400	0.400	0.390	0.400	0.400	86,100
2025-06-09	0.400	0.400	0.390	0.400	0.400	817,700
2025-06-06	0.390	0.400	0.390	0.400	0.400	22,600
2025-06-05	0.400	0.400	0.380	0.400	0.400	561,100
2025-06-04	0.400	0.410	0.400	0.400	0.400	274,300
2025-05-30	0.400	0.420	0.400	0.420	0.420	275,900
2025-05-29	0.400	0.420	0.400	0.420	0.420	151,100
2025-05-28	0.400	0.410	0.400	0.400	0.400	430,200
2025-05-27	0.420	0.420	0.410	0.410	0.410	913,300
2025-05-26	0.410	0.420	0.400	0.420	0.420	595,000
2025-05-23	0.420	0.420	0.410	0.410	0.410	164,700
2025-05-22	0.410	0.420	0.410	0.420	0.420	535,900
2025-05-21	0.420	0.420	0.410	0.410	0.410	279,000
2025-05-20	0.410	0.420	0.400	0.420	0.420	756,200
2025-05-19	0.420	0.420	0.410	0.420	0.420	863,500
2025-05-16	0.410	0.420	0.400	0.410	0.410	527,000
2025-05-15	0.410	0.410	0.400	0.400	0.400	288,000
2025-05-14	0.420	0.420	0.400	0.410	0.410	668,800
2025-05-13	0.400	0.420	0.400	0.420	0.420	1,961,200
2025-05-09	0.400	0.400	0.390	0.400	0.400	208,500
2025-05-08	0.400	0.400	0.390	0.400	0.400	250,400
2025-05-07	0.400	0.410	0.390	0.400	0.400	370,400
2025-05-06	0.400	0.400	0.380	0.400	0.400	291,400
2025-05-02	0.400	0.400	0.390	0.400	0.400	388,300
2025-04-30	0.400	0.400	0.380	0.400	0.400	1,260,100
2025-04-29	0.390	0.400	0.380	0.400	0.400	1,072,200
2025-04-28	0.390	0.400	0.390	0.400	0.400	384,000
2025-04-25	0.380	0.390	0.380	0.390	0.390	778,600
2025-04-24	0.390	0.390	0.380	0.390	0.390	536,800
2025-04-23	0.400	0.400	0.390	0.390	0.390	1,303,500

← NewerPage 6 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.