Thai Reinsurance Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	0.380	0.400	0.380	0.400	0.400	455,800
2025-04-21	0.390	0.400	0.380	0.390	0.390	1,011,800
2025-04-18	0.380	0.390	0.360	0.390	0.390	763,300
2025-04-17	0.370	0.380	0.350	0.380	0.380	1,601,600
2025-04-16	0.370	0.380	0.360	0.370	0.370	975,200
2025-04-11	0.370	0.370	0.360	0.370	0.370	384,300
2025-04-10	0.360	0.380	0.360	0.370	0.370	987,600
2025-04-09	0.370	0.370	0.350	0.360	0.360	840,300
2025-04-08	0.360	0.390	0.350	0.360	0.360	2,744,200
2025-04-04	0.400	0.400	0.370	0.390	0.390	2,677,400
2025-04-03	0.410	0.410	0.390	0.400	0.400	1,299,500
2025-04-02	0.400	0.400	0.380	0.400	0.400	3,164,500
2025-04-01	0.400	0.410	0.390	0.400	0.400	1,528,800
2025-03-31	0.400	0.420	0.380	0.400	0.400	11,498,700
2025-03-28	0.460	0.460	0.450	0.450	0.450	1,400,900
2025-03-27	0.460	0.460	0.450	0.460	0.460	2,950,100
2025-03-26	0.460	0.460	0.450	0.450	0.450	612,500
2025-03-25	0.460	0.470	0.450	0.450	0.450	617,200
2025-03-24	0.480	0.480	0.460	0.460	0.460	160,800
2025-03-21	0.480	0.480	0.470	0.480	0.480	284,600
2025-03-20	0.480	0.480	0.470	0.480	0.480	445,500
2025-03-19	0.460	0.480	0.460	0.470	0.470	1,035,000
2025-03-18	0.470	0.470	0.460	0.470	0.470	250,600
2025-03-17	0.460	0.460	0.440	0.460	0.460	96,600
2025-03-14	0.460	0.460	0.450	0.460	0.460	96,600
2025-03-13	0.450	0.460	0.450	0.450	0.450	487,300
2025-03-12	0.460	0.470	0.440	0.440	0.440	1,189,500
2025-03-11	0.460	0.470	0.450	0.470	0.470	780,500
2025-03-10	0.470	0.470	0.450	0.460	0.460	747,300
2025-03-07	0.460	0.470	0.460	0.470	0.470	1,009,200
2025-03-06	0.470	0.470	0.460	0.460	0.460	813,400
2025-03-05	0.480	0.480	0.450	0.470	0.470	1,551,100
2025-03-04	0.470	0.480	0.460	0.470	0.470	1,058,100
2025-03-03	0.470	0.480	0.470	0.470	0.470	806,900
2025-02-28	0.490	0.490	0.470	0.470	0.470	1,434,300
2025-02-27	0.500	0.500	0.480	0.490	0.490	819,000
2025-02-26	0.480	0.490	0.470	0.480	0.480	1,449,900
2025-02-25	0.490	0.500	0.470	0.480	0.480	894,500
2025-02-24	0.490	0.490	0.470	0.490	0.490	2,163,400
2025-02-21	0.480	0.510	0.480	0.500	0.500	2,611,000
2025-02-20	0.470	0.500	0.470	0.480	0.480	2,445,100
2025-02-19	0.460	0.470	0.460	0.470	0.470	819,600
2025-02-18	0.460	0.470	0.450	0.460	0.460	631,900
2025-02-17	0.440	0.460	0.440	0.450	0.450	972,200
2025-02-14	0.460	0.460	0.450	0.460	0.460	71,200
2025-02-13	0.460	0.470	0.450	0.460	0.460	531,800
2025-02-11	0.440	0.460	0.430	0.460	0.460	3,048,200
2025-02-10	0.450	0.450	0.440	0.450	0.450	462,700
2025-02-07	0.460	0.470	0.440	0.460	0.460	1,331,800
2025-02-06	0.480	0.480	0.450	0.460	0.460	1,332,300
2025-02-05	0.470	0.480	0.470	0.470	0.470	473,600
2025-02-04	0.500	0.500	0.470	0.480	0.480	889,600
2025-02-03	0.500	0.500	0.480	0.500	0.500	421,300
2025-01-31	0.510	0.510	0.500	0.510	0.510	91,700
2025-01-30	0.500	0.510	0.490	0.510	0.510	278,900
2025-01-29	0.510	0.510	0.500	0.500	0.500	131,300
2025-01-28	0.500	0.520	0.500	0.510	0.510	504,000
2025-01-27	0.510	0.510	0.500	0.510	0.510	570,600
2025-01-24	0.520	0.520	0.510	0.520	0.520	279,000
2025-01-23	0.510	0.520	0.510	0.520	0.520	789,800

← NewerPage 7 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.