Thai Reinsurance PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	0.39	0.39	0.39	0.39	-	2.63%	64,100
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
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