Thai Reinsurance PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	0.32	0.33	0.32	0.33	0.33	-	4,967,648
Dec 29, 2025	0.34	0.34	0.32	0.33	0.33	-2.94%	7,221,166
Dec 26, 2025	0.35	0.35	0.33	0.34	0.34	-2.86%	7,932,040
Dec 25, 2025	0.35	0.35	0.34	0.35	0.35	-2.78%	4,871,102
Dec 24, 2025	0.35	0.36	0.34	0.36	0.36	-	3,345,703
Dec 23, 2025	0.37	0.37	0.35	0.36	0.36	-2.70%	2,521,700
Dec 22, 2025	0.36	0.38	0.36	0.37	0.37	-	344,000
Dec 19, 2025	0.37	0.37	0.36	0.37	0.37	-	207,500
Dec 18, 2025	0.37	0.37	0.36	0.37	0.37	-	304,700
Dec 17, 2025	0.37	0.37	0.36	0.37	0.37	-	113,310
Dec 16, 2025	0.37	0.37	0.36	0.37	0.37	-2.63%	870,731
Dec 15, 2025	0.37	0.38	0.36	0.38	0.38	2.70%	307,301
Dec 12, 2025	0.36	0.37	0.36	0.37	0.37	-	374,610
Dec 11, 2025	0.36	0.37	0.36	0.37	0.37	-	329,600
Dec 9, 2025	0.36	0.37	0.36	0.37	0.37	-	58,600
Dec 8, 2025	0.37	0.37	0.36	0.37	0.37	-2.63%	867,000
Dec 4, 2025	0.37	0.38	0.37	0.38	0.38	-	719,400
Dec 3, 2025	0.38	0.38	0.37	0.38	0.38	-2.56%	1,822,198
Dec 2, 2025	0.38	0.39	0.38	0.39	0.39	2.63%	296,553
Dec 1, 2025	0.38	0.39	0.38	0.38	0.38	-2.56%	244,932
Nov 28, 2025	0.39	0.39	0.38	0.39	0.39	-	433,600
Nov 27, 2025	0.39	0.39	0.38	0.39	0.39	-	301,514
Nov 26, 2025	0.39	0.40	0.38	0.39	0.39	-2.50%	714,660
Nov 25, 2025	0.40	0.40	0.38	0.40	0.40	-2.44%	1,036,409
Nov 24, 2025	0.40	0.41	0.40	0.41	0.41	2.50%	486,310
Nov 21, 2025	0.40	0.40	0.39	0.40	0.40	-	109,505
Nov 20, 2025	0.39	0.40	0.39	0.40	0.40	-	14,000
Nov 19, 2025	0.40	0.40	0.39	0.40	0.40	-	322,363
Nov 18, 2025	0.41	0.41	0.39	0.40	0.40	-2.44%	1,208,608
Nov 17, 2025	0.40	0.42	0.40	0.41	0.41	2.50%	237,100
Nov 14, 2025	0.40	0.43	0.40	0.40	0.40	-4.76%	1,445,473
Nov 13, 2025	0.43	0.43	0.42	0.42	0.42	-2.33%	96,800
Nov 12, 2025	0.42	0.43	0.41	0.43	0.43	-	338,900
Nov 11, 2025	0.43	0.43	0.42	0.43	0.43	-	439,200
Nov 10, 2025	0.43	0.43	0.42	0.43	0.43	-	41,100
Nov 7, 2025	0.42	0.44	0.42	0.43	0.43	-2.27%	155,500
Nov 6, 2025	0.42	0.44	0.42	0.44	0.44	2.33%	469,200
Nov 5, 2025	0.43	0.43	0.42	0.43	0.43	2.38%	98,233
Nov 4, 2025	0.43	0.44	0.42	0.42	0.42	-2.33%	935,900
Nov 3, 2025	0.44	0.45	0.43	0.43	0.43	-2.27%	1,047,400
Oct 31, 2025	0.44	0.45	0.44	0.44	0.44	-	131,307
Oct 30, 2025	0.44	0.45	0.44	0.44	0.44	-2.22%	92,700
Oct 29, 2025	0.45	0.46	0.44	0.45	0.45	-	1,138,900
Oct 28, 2025	0.45	0.45	0.45	0.45	0.45	-	483,102
Oct 27, 2025	0.45	0.45	0.44	0.45	0.45	2.27%	635,479
Oct 24, 2025	0.45	0.45	0.44	0.44	0.44	-2.22%	909,130
Oct 22, 2025	0.45	0.46	0.45	0.45	0.45	-	967,800
Oct 21, 2025	0.46	0.46	0.45	0.45	0.45	-	259,917
Oct 20, 2025	0.46	0.46	0.45	0.45	0.45	-	357,004
Oct 17, 2025	0.45	0.45	0.45	0.45	0.45	-	505,500