Thai Reinsurance Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	0.530	0.530	0.510	0.520	0.520	685,300
2025-01-21	0.520	0.530	0.510	0.530	0.530	417,400
2025-01-20	0.520	0.520	0.500	0.520	0.520	370,900
2025-01-17	0.530	0.530	0.510	0.520	0.520	488,900
2025-01-16	0.520	0.530	0.520	0.530	0.530	294,800
2025-01-15	0.530	0.530	0.520	0.530	0.530	659,400
2025-01-14	0.540	0.540	0.520	0.530	0.530	56,900
2025-01-13	0.540	0.540	0.520	0.530	0.530	202,800
2025-01-10	0.530	0.540	0.520	0.540	0.540	426,500
2025-01-09	0.540	0.540	0.520	0.540	0.540	256,600
2025-01-08	0.550	0.550	0.530	0.540	0.540	62,400
2025-01-07	0.520	0.540	0.520	0.540	0.540	981,300
2025-01-06	0.550	0.550	0.520	0.530	0.530	1,025,100
2025-01-03	0.540	0.550	0.540	0.550	0.550	140,700
2025-01-02	0.550	0.550	0.540	0.550	0.550	169,300
2024-12-30	0.550	0.550	0.550	0.550	0.550	16,900
2024-12-27	0.540	0.550	0.530	0.550	0.550	335,700
2024-12-26	0.550	0.550	0.530	0.550	0.550	238,800
2024-12-25	0.540	0.550	0.530	0.550	0.550	120,100
2024-12-24	0.550	0.550	0.530	0.540	0.540	387,400
2024-12-23	0.550	0.550	0.530	0.540	0.540	576,300
2024-12-20	0.550	0.550	0.530	0.540	0.540	665,200
2024-12-19	0.550	0.550	0.540	0.550	0.550	504,700
2024-12-18	0.550	0.560	0.550	0.550	0.550	106,100
2024-12-17	0.550	0.560	0.540	0.550	0.550	1,485,900
2024-12-16	0.550	0.560	0.550	0.550	0.550	257,000
2024-12-13	0.560	0.570	0.550	0.550	0.550	282,900
2024-12-12	0.570	0.570	0.560	0.570	0.570	236,000
2024-12-11	0.560	0.570	0.550	0.570	0.570	111,000
2024-12-09	0.560	0.570	0.550	0.570	0.570	524,900
2024-12-06	0.570	0.570	0.540	0.560	0.560	2,171,100
2024-12-04	0.570	0.570	0.560	0.570	0.570	290,000
2024-12-03	0.560	0.570	0.550	0.570	0.570	376,800
2024-12-02	0.560	0.560	0.540	0.560	0.560	865,500
2024-11-29	0.560	0.570	0.520	0.560	0.560	4,074,600
2024-11-28	0.560	0.570	0.550	0.570	0.570	348,000
2024-11-27	0.550	0.570	0.550	0.570	0.570	478,000
2024-11-26	0.560	0.570	0.540	0.550	0.550	667,000
2024-11-25	0.560	0.570	0.550	0.560	0.560	2,147,000
2024-11-22	0.590	0.590	0.560	0.560	0.560	1,215,400
2024-11-21	0.590	0.590	0.570	0.580	0.580	405,400
2024-11-20	0.590	0.590	0.580	0.580	0.580	429,900
2024-11-19	0.580	0.600	0.580	0.590	0.590	466,300
2024-11-18	0.570	0.590	0.560	0.590	0.590	1,616,800
2024-11-15	0.570	0.590	0.570	0.590	0.590	1,309,500
2024-11-14	0.590	0.590	0.570	0.590	0.590	802,100
2024-11-13	0.580	0.600	0.580	0.590	0.590	359,800
2024-11-12	0.600	0.600	0.580	0.580	0.580	860,400
2024-11-11	0.610	0.610	0.590	0.600	0.600	1,225,500
2024-11-08	0.610	0.610	0.600	0.610	0.610	1,314,900
2024-11-07	0.610	0.620	0.610	0.610	0.610	512,500
2024-11-06	0.610	0.630	0.600	0.620	0.620	460,200
2024-11-05	0.610	0.630	0.610	0.610	0.610	669,800
2024-11-04	0.620	0.620	0.600	0.610	0.610	1,135,300
2024-11-01	0.620	0.630	0.620	0.630	0.630	203,500
2024-10-31	0.620	0.640	0.620	0.630	0.630	257,300
2024-10-30	0.630	0.630	0.610	0.630	0.630	910,000
2024-10-29	0.630	0.630	0.630	0.630	0.630	0
2024-10-28	0.620	0.630	0.610	0.630	0.630	943,300
2024-10-25	0.620	0.620	0.620	0.620	0.620	0

← NewerPage 8 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.