Thai Reinsurance PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.50	0.50	0.46	0.47	0.47	-4.08%	10,569,856
Oct 8, 2026	0.53	0.54	0.49	0.49	0.49	-7.55%	10,502,922
Oct 7, 2026	0.54	0.55	0.53	0.53	0.53	-1.85%	3,475,057
Oct 6, 2026	0.53	0.55	0.53	0.54	0.54	1.89%	5,797,643
Oct 5, 2026	0.53	0.54	0.52	0.53	0.53	-1.85%	1,821,457
Oct 2, 2026	0.54	0.54	0.52	0.54	0.54	-	3,791,074
Oct 1, 2026	0.55	0.56	0.53	0.54	0.54	-1.82%	5,706,688
Sep 30, 2026	0.57	0.58	0.55	0.55	0.55	-3.51%	8,784,366
Sep 29, 2026	0.58	0.58	0.56	0.57	0.57	-1.72%	7,255,179
Sep 28, 2026	0.57	0.59	0.55	0.58	0.58	-4.92%	28,216,996
Sep 25, 2026	0.62	0.65	0.61	0.61	0.61	-	13,866,888
Sep 24, 2026	0.61	0.66	0.60	0.61	0.61	-	35,712,082
Sep 23, 2026	0.67	0.67	0.61	0.61	0.61	-8.96%	31,114,626
Sep 22, 2026	0.73	0.74	0.66	0.67	0.67	-6.94%	33,734,437
Sep 21, 2026	0.73	0.76	0.72	0.72	0.72	-1.37%	21,814,501
Sep 18, 2026	0.73	0.75	0.71	0.73	0.73	-	30,670,907
Sep 17, 2026	0.67	0.78	0.66	0.73	0.73	10.61%	96,969,365
Sep 16, 2026	0.67	0.71	0.65	0.66	0.66	-2.94%	34,525,641
Sep 15, 2026	0.64	0.70	0.62	0.68	0.68	7.94%	45,409,224
Sep 14, 2026	0.64	0.65	0.63	0.63	0.63	-3.08%	4,660,500
Sep 11, 2026	0.65	0.65	0.63	0.65	0.65	-	10,982,727
Sep 10, 2026	0.67	0.68	0.63	0.65	0.65	-2.99%	20,245,615
Sep 9, 2026	0.67	0.68	0.65	0.67	0.67	-	9,428,819
Sep 8, 2026	0.69	0.71	0.66	0.67	0.67	-	28,851,500
Sep 7, 2026	0.68	0.68	0.65	0.67	0.67	-	25,378,661
Sep 4, 2026	0.68	0.71	0.66	0.67	0.67	-1.47%	28,409,528
Sep 3, 2026	0.68	0.77	0.67	0.68	0.68	-4.23%	95,302,190
Sep 2, 2026	0.60	0.72	0.58	0.71	0.71	24.56%	169,374,714
Sep 1, 2026	0.57	0.59	0.53	0.57	0.57	1.79%	31,941,465
Aug 31, 2026	0.58	0.60	0.55	0.56	0.56	-3.45%	16,642,949
Aug 28, 2026	0.56	0.63	0.55	0.58	0.58	1.75%	30,956,141
Aug 27, 2026	0.61	0.64	0.55	0.57	0.57	-3.39%	48,381,438
Aug 26, 2026	0.46	0.59	0.46	0.59	0.59	31.11%	41,887,091
Aug 25, 2026	0.44	0.47	0.44	0.45	0.45	4.65%	7,033,630
Aug 24, 2026	0.44	0.44	0.43	0.43	0.43	-2.27%	908,301
Aug 21, 2026	0.43	0.45	0.43	0.44	0.44	-	1,876,406
Aug 20, 2026	0.44	0.45	0.43	0.44	0.44	-2.22%	1,149,306
Aug 19, 2026	0.45	0.45	0.44	0.45	0.45	-	613,709
Aug 18, 2026	0.43	0.45	0.43	0.45	0.45	2.27%	1,713,207
Aug 17, 2026	0.43	0.44	0.43	0.44	0.44	2.33%	3,305,900
Aug 14, 2026	0.42	0.43	0.42	0.43	0.43	2.38%	1,080,700
Aug 13, 2026	0.41	0.43	0.41	0.42	0.42	-	1,410,900
Aug 11, 2026	0.40	0.42	0.40	0.42	0.42	5.00%	1,709,357
Aug 10, 2026	0.40	0.41	0.40	0.40	0.40	-2.44%	145,768
Aug 7, 2026	0.41	0.41	0.40	0.41	0.41	-	1,707,500
Aug 6, 2026	0.41	0.41	0.40	0.41	0.41	-	231,402
Aug 5, 2026	0.40	0.41	0.39	0.41	0.41	2.50%	2,047,138
Aug 4, 2026	0.40	0.41	0.39	0.40	0.40	-	496,500
Aug 3, 2026	0.40	0.41	0.40	0.40	0.40	-	355,102
Jul 31, 2026	0.40	0.41	0.40	0.40	0.40	-	672,139