Thai Reinsurance PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	0.43	0.43	0.41	0.43	0.43	-	367,509
Aug 28, 2025	0.42	0.43	0.42	0.43	0.43	2.38%	266,310
Aug 27, 2025	0.42	0.43	0.41	0.42	0.42	2.44%	952,800
Aug 26, 2025	0.42	0.44	0.41	0.41	0.41	-2.38%	4,042,750
Aug 25, 2025	0.41	0.42	0.41	0.42	0.42	-	371,800
Aug 22, 2025	0.42	0.42	0.41	0.42	0.42	-	154,405
Aug 21, 2025	0.42	0.42	0.41	0.42	0.42	2.44%	1,955,700
Aug 20, 2025	0.42	0.42	0.40	0.41	0.41	-2.38%	951,800
Aug 19, 2025	0.41	0.42	0.40	0.42	0.42	5.00%	1,186,754
Aug 18, 2025	0.41	0.41	0.40	0.40	0.40	-	109,900
Aug 15, 2025	0.40	0.41	0.40	0.40	0.40	-	604,868
Aug 14, 2025	0.41	0.41	0.39	0.40	0.40	-	2,100,835
Aug 13, 2025	0.40	0.41	0.39	0.40	0.40	-	1,941,202
Aug 8, 2025	0.39	0.40	0.38	0.40	0.40	2.56%	404,703
Aug 7, 2025	0.39	0.40	0.38	0.39	0.39	-	663,706
Aug 6, 2025	0.38	0.39	0.38	0.39	0.39	-	278,984
Aug 5, 2025	0.39	0.39	0.37	0.39	0.39	-	1,013,500
Aug 4, 2025	0.39	0.39	0.38	0.39	0.39	-	275,003
Aug 1, 2025	0.39	0.39	0.38	0.39	0.39	2.63%	187,600
Jul 31, 2025	0.40	0.40	0.38	0.38	0.38	-2.56%	592,400
Jul 30, 2025	0.39	0.39	0.38	0.39	0.39	-	561,707
Jul 29, 2025	0.39	0.39	0.38	0.39	0.39	-	259,400
Jul 25, 2025	0.39	0.39	0.39	0.39	0.39	2.63%	82,003
Jul 24, 2025	0.40	0.40	0.38	0.38	0.38	-5.00%	1,242,000
Jul 23, 2025	0.40	0.40	0.39	0.40	0.40	-	644,804
Jul 22, 2025	0.40	0.41	0.39	0.40	0.40	2.56%	699,820
Jul 21, 2025	0.38	0.40	0.38	0.39	0.39	-	819,810
Jul 18, 2025	0.39	0.40	0.38	0.39	0.39	-	94,919
Jul 17, 2025	0.39	0.39	0.38	0.39	0.39	-	334,768
Jul 16, 2025	0.37	0.39	0.37	0.39	0.39	5.41%	179,400
Jul 15, 2025	0.38	0.38	0.37	0.37	0.37	-2.63%	243,400
Jul 14, 2025	0.37	0.38	0.37	0.38	0.38	-	416,623
Jul 11, 2025	0.37	0.38	0.37	0.38	0.38	-	255,115
Jul 9, 2025	0.37	0.38	0.37	0.38	0.38	-	143,303
Jul 8, 2025	0.38	0.38	0.36	0.38	0.38	2.70%	347,000
Jul 7, 2025	0.37	0.38	0.37	0.37	0.37	-2.63%	404,500
Jul 4, 2025	0.36	0.38	0.36	0.38	0.38	-	458,100
Jul 3, 2025	0.37	0.38	0.37	0.38	0.38	2.70%	245,000
Jul 2, 2025	0.37	0.37	0.37	0.37	0.37	-	398,005
Jul 1, 2025	0.36	0.37	0.36	0.37	0.37	2.78%	253,500
Jun 30, 2025	0.38	0.38	0.36	0.36	0.36	-5.26%	1,422,600
Jun 27, 2025	0.37	0.38	0.36	0.38	0.38	2.70%	571,245
Jun 26, 2025	0.38	0.38	0.36	0.37	0.37	-2.63%	156,800
Jun 25, 2025	0.38	0.38	0.36	0.38	0.38	-	139,136
Jun 24, 2025	0.37	0.38	0.36	0.38	0.38	2.70%	704,300
Jun 23, 2025	0.36	0.37	0.36	0.37	0.37	-	333,500
Jun 20, 2025	0.36	0.37	0.36	0.37	0.37	2.78%	474,310
Jun 19, 2025	0.37	0.37	0.35	0.36	0.36	-5.26%	1,176,609
Jun 18, 2025	0.38	0.38	0.36	0.38	0.38	-2.56%	1,657,303
Jun 17, 2025	0.38	0.39	0.38	0.39	0.39	-	1,082,400