Thai Reinsurance PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	0.40	0.40	0.39	0.39	-	-	2,100
Mar 12, 2026	0.39	0.40	0.39	0.39	0.39	-	740,337
Mar 11, 2026	0.37	0.40	0.37	0.39	0.39	5.41%	2,827,749
Mar 10, 2026	0.35	0.37	0.35	0.37	0.37	5.71%	1,625,989
Mar 9, 2026	0.34	0.35	0.33	0.35	0.35	-	1,181,331
Mar 6, 2026	0.36	0.36	0.35	0.35	0.35	-2.78%	434,200
Mar 5, 2026	0.36	0.36	0.34	0.36	0.36	2.86%	392,583
Mar 4, 2026	0.37	0.37	0.33	0.35	0.35	-7.89%	4,529,241
Mar 2, 2026	0.38	0.38	0.37	0.38	0.38	-5.00%	2,149,004
Feb 27, 2026	0.38	0.41	0.38	0.40	0.40	5.26%	5,604,442
Feb 26, 2026	0.38	0.40	0.38	0.38	0.38	-	2,077,915
Feb 25, 2026	0.38	0.40	0.38	0.38	0.38	-	2,616,104
Feb 24, 2026	0.39	0.40	0.38	0.38	0.38	-5.00%	673,051
Feb 23, 2026	0.40	0.41	0.40	0.40	0.40	-	1,334,800
Feb 20, 2026	0.41	0.42	0.39	0.40	0.40	-2.44%	1,610,302
Feb 19, 2026	0.42	0.42	0.41	0.41	0.41	-2.38%	973,500
Feb 18, 2026	0.41	0.42	0.41	0.42	0.42	2.44%	1,464,311
Feb 17, 2026	0.40	0.41	0.39	0.41	0.41	-	442,603
Feb 16, 2026	0.39	0.41	0.39	0.41	0.41	5.13%	1,200,000
Feb 13, 2026	0.39	0.40	0.38	0.39	0.39	-2.50%	1,111,510
Feb 12, 2026	0.38	0.40	0.38	0.40	0.40	2.56%	1,491,900
Feb 11, 2026	0.38	0.39	0.38	0.39	0.39	-	647,128
Feb 10, 2026	0.39	0.39	0.38	0.39	0.39	2.63%	209,800
Feb 9, 2026	0.37	0.39	0.37	0.38	0.38	2.70%	3,623,720
Feb 6, 2026	0.37	0.38	0.36	0.37	0.37	-2.63%	2,140,700
Feb 5, 2026	0.38	0.38	0.36	0.38	0.38	2.70%	376,856
Feb 4, 2026	0.36	0.38	0.36	0.37	0.37	2.78%	1,498,401
Feb 3, 2026	0.36	0.37	0.35	0.36	0.36	2.86%	779,200
Feb 2, 2026	0.37	0.37	0.35	0.35	0.35	-5.41%	349,729
Jan 30, 2026	0.35	0.37	0.34	0.37	0.37	5.71%	676,498
Jan 29, 2026	0.35	0.36	0.34	0.35	0.35	-	258,900
Jan 28, 2026	0.35	0.36	0.35	0.35	0.35	-2.78%	899,100
Jan 27, 2026	0.35	0.36	0.34	0.36	0.36	2.86%	655,553
Jan 26, 2026	0.35	0.36	0.35	0.35	0.35	-2.78%	26,108
Jan 23, 2026	0.35	0.36	0.35	0.36	0.36	2.86%	414,700
Jan 22, 2026	0.35	0.37	0.35	0.35	0.35	-2.78%	692,100
Jan 21, 2026	0.35	0.36	0.35	0.36	0.36	-	364,300
Jan 20, 2026	0.35	0.36	0.35	0.36	0.36	-	518,569
Jan 19, 2026	0.35	0.36	0.34	0.36	0.36	-	120,705
Jan 16, 2026	0.35	0.36	0.34	0.36	0.36	2.86%	96,735
Jan 15, 2026	0.34	0.35	0.34	0.35	0.35	-	557,692
Jan 14, 2026	0.35	0.35	0.33	0.35	0.35	-	2,086,153
Jan 13, 2026	0.38	0.38	0.34	0.35	0.35	-10.26%	5,163,284
Jan 12, 2026	0.38	0.40	0.37	0.39	0.39	2.63%	2,314,720
Jan 9, 2026	0.36	0.40	0.35	0.38	0.38	8.57%	9,892,141
Jan 8, 2026	0.33	0.39	0.33	0.35	0.35	9.37%	10,687,866
Jan 7, 2026	0.32	0.33	0.32	0.32	0.32	-3.03%	1,040,488
Jan 6, 2026	0.32	0.33	0.32	0.33	0.33	-	498,093
Jan 5, 2026	0.33	0.33	0.32	0.33	0.33	-	786,477
Dec 30, 2025	0.32	0.33	0.32	0.33	0.33	-	4,967,648