Thai Reinsurance Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	0.620	0.630	0.610	0.620	0.620	309,200
2024-10-22	0.620	0.620	0.620	0.620	0.620	0
2024-10-21	0.630	0.630	0.620	0.620	0.620	1,242,800
2024-10-18	0.640	0.640	0.610	0.630	0.630	2,903,100
2024-10-17	0.650	0.660	0.620	0.640	0.640	4,563,400
2024-10-16	0.650	0.650	0.650	0.650	0.650	0
2024-10-15	0.680	0.680	0.640	0.650	0.650	2,573,800
2024-10-11	0.660	0.660	0.660	0.660	0.660	0
2024-10-10	0.670	0.670	0.660	0.660	0.660	1,812,600
2024-10-09	0.670	0.670	0.650	0.650	0.650	1,311,900
2024-10-08	0.650	0.680	0.650	0.670	0.670	1,782,800
2024-10-07	0.650	0.670	0.640	0.650	0.650	2,312,200
2024-10-04	0.670	0.670	0.670	0.670	0.670	0
2024-10-03	0.670	0.680	0.650	0.670	0.670	1,903,600
2024-10-02	0.680	0.690	0.660	0.670	0.670	1,341,300
2024-10-01	0.700	0.700	0.700	0.700	0.700	0
2024-09-30	0.700	0.710	0.690	0.700	0.700	1,339,300
2024-09-27	0.720	0.720	0.720	0.720	0.720	0
2024-09-26	0.670	0.780	0.670	0.720	0.720	23,282,000
2024-09-25	0.690	0.690	0.670	0.670	0.670	2,078,100
2024-09-24	0.680	0.700	0.670	0.680	0.680	2,393,300
2024-09-23	0.690	0.700	0.670	0.680	0.680	2,620,300
2024-09-20	0.640	0.640	0.640	0.640	0.640	0
2024-09-19	0.640	0.640	0.640	0.640	0.640	0
2024-09-18	0.640	0.640	0.640	0.640	0.640	0
2024-09-17	0.640	0.640	0.640	0.640	0.640	0
2024-09-16	0.640	0.640	0.640	0.640	0.640	0
2024-09-13	0.660	0.670	0.640	0.640	0.640	3,167,800
2024-09-12	0.670	0.670	0.650	0.660	0.660	1,772,100
2024-09-11	0.660	0.670	0.640	0.660	0.660	4,374,400
2024-09-10	0.660	0.680	0.660	0.660	0.660	5,300,100
2024-09-09	0.620	0.620	0.620	0.620	0.620	0
2024-09-06	0.580	0.630	0.580	0.620	0.620	14,037,600
2024-09-05	0.570	0.590	0.570	0.580	0.580	8,628,900
2024-09-04	0.570	0.570	0.560	0.560	0.560	3,355,319
2024-09-03	0.000	0.000	0.000	0.000	0.000	0
2024-09-02	0.570	0.570	0.570	0.570	0.570	0
2024-08-30	0.580	0.590	0.570	0.570	0.570	3,919,200
2024-08-29	0.590	0.590	0.570	0.570	0.570	1,425,400
2024-08-28	0.590	0.590	0.590	0.590	0.590	0
2024-08-27	0.590	0.590	0.570	0.590	0.590	1,989,300
2024-08-26	0.590	0.600	0.580	0.590	0.590	2,126,800
2024-08-23	0.580	0.590	0.570	0.590	0.590	3,770,000
2024-08-22	0.560	0.560	0.560	0.560	0.560	0
2024-08-21	0.560	0.570	0.550	0.560	0.560	1,269,600
2024-08-20	0.560	0.570	0.550	0.560	0.560	2,361,200
2024-08-19	0.560	0.560	0.560	0.560	0.560	0
2024-08-16	0.560	0.560	0.550	0.560	0.560	916,200
2024-08-15	0.560	0.560	0.560	0.560	0.560	0
2024-08-14	0.550	0.570	0.550	0.560	0.560	3,253,400
2024-08-13	0.590	0.590	0.550	0.550	0.550	2,348,200
2024-08-09	0.580	0.590	0.560	0.570	0.570	3,374,500
2024-08-08	0.560	0.560	0.560	0.560	0.560	0
2024-08-07	0.560	0.570	0.550	0.560	0.560	240,800
2024-08-06	0.560	0.570	0.550	0.560	0.560	231,300
2024-08-05	0.570	0.580	0.550	0.560	0.560	1,854,000
2024-08-02	0.580	0.580	0.580	0.580	0.580	0
2024-08-01	0.590	0.590	0.580	0.580	0.580	380,700
2024-07-31	0.600	0.600	0.570	0.590	0.590	1,568,300
2024-07-30	0.590	0.590	0.590	0.590	0.590	0

← NewerPage 9 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.