Thai Reinsurance PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 16, 2025	0.39	0.39	0.37	0.39	0.39	-2.50%	890,212
Jun 13, 2025	0.39	0.40	0.38	0.40	0.40	-	755,712
Jun 12, 2025	0.39	0.40	0.39	0.40	0.40	-	206,080
Jun 11, 2025	0.39	0.40	0.39	0.40	0.40	-	275,120
Jun 10, 2025	0.40	0.40	0.39	0.40	0.40	-	86,198
Jun 9, 2025	0.40	0.40	0.39	0.40	0.40	-	817,730
Jun 6, 2025	0.39	0.40	0.39	0.40	0.40	-	22,617
Jun 5, 2025	0.40	0.40	0.38	0.40	0.40	-	561,103
Jun 4, 2025	0.40	0.41	0.40	0.40	0.40	-4.76%	279,410
May 30, 2025	0.40	0.42	0.40	0.42	0.42	-	275,908
May 29, 2025	0.40	0.42	0.40	0.42	0.42	5.00%	151,102
May 28, 2025	0.40	0.41	0.40	0.40	0.40	-2.44%	430,225
May 27, 2025	0.42	0.42	0.41	0.41	0.41	-2.38%	913,300
May 26, 2025	0.41	0.42	0.40	0.42	0.42	2.44%	693,662
May 23, 2025	0.42	0.42	0.41	0.41	0.41	-2.38%	164,905
May 22, 2025	0.41	0.42	0.41	0.42	0.42	2.44%	535,910
May 21, 2025	0.42	0.42	0.41	0.41	0.41	-2.38%	279,000
May 20, 2025	0.41	0.42	0.40	0.42	0.42	-	756,200