Thai Reinsurance PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	0.40	0.40	0.39	0.40	0.40	-	448,410
May 11, 2026	0.39	0.41	0.39	0.40	0.40	-	4,151,108
May 8, 2026	0.39	0.40	0.39	0.40	0.40	-	320,400
May 7, 2026	0.38	0.40	0.38	0.40	0.40	2.56%	3,861,632
May 6, 2026	0.38	0.40	0.38	0.39	0.39	-	390,300
May 5, 2026	0.39	0.40	0.38	0.39	0.39	-	717,604
Apr 30, 2026	0.40	0.40	0.39	0.39	0.39	-	1,740,124
Apr 29, 2026	0.39	0.40	0.38	0.39	0.39	-2.50%	4,428,916
Apr 28, 2026	0.39	0.42	0.39	0.40	0.40	5.26%	4,968,386
Apr 27, 2026	0.38	0.39	0.38	0.38	0.38	-	2,910,713
Apr 24, 2026	0.39	0.39	0.38	0.38	0.38	-2.56%	229,609
Apr 23, 2026	0.39	0.39	0.38	0.39	0.39	-	398,712
Apr 22, 2026	0.39	0.40	0.38	0.39	0.39	-	2,140,301
Apr 21, 2026	0.40	0.40	0.38	0.39	0.39	-	1,575,302
Apr 20, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	1,798,932
Apr 17, 2026	0.39	0.40	0.39	0.40	0.40	-	253,050
Apr 16, 2026	0.40	0.40	0.39	0.40	0.40	-	1,021,006
Apr 10, 2026	0.41	0.41	0.40	0.40	0.40	-	684,136
Apr 9, 2026	0.41	0.41	0.39	0.40	0.40	-2.44%	2,680,840
Apr 8, 2026	0.39	0.41	0.39	0.41	0.41	2.50%	848,226
Apr 7, 2026	0.39	0.40	0.39	0.40	0.40	2.56%	819,600
Apr 3, 2026	0.41	0.41	0.39	0.39	0.39	-4.88%	739,502
Apr 2, 2026	0.40	0.41	0.40	0.41	0.41	-	1,432,110
Apr 1, 2026	0.41	0.42	0.40	0.41	0.41	2.50%	1,991,203
Mar 31, 2026	0.41	0.41	0.40	0.40	0.40	-	691,207
Mar 30, 2026	0.40	0.41	0.39	0.40	0.40	-	1,242,902
Mar 27, 2026	0.39	0.41	0.39	0.40	0.40	2.56%	3,705,400
Mar 26, 2026	0.39	0.40	0.39	0.39	0.39	-	210,900
Mar 25, 2026	0.38	0.40	0.38	0.39	0.39	2.63%	396,546
Mar 24, 2026	0.38	0.40	0.38	0.38	0.38	-2.56%	1,293,601
Mar 23, 2026	0.40	0.40	0.38	0.39	0.39	-2.50%	1,575,312
Mar 20, 2026	0.40	0.41	0.39	0.40	0.40	-	1,329,496
Mar 19, 2026	0.41	0.41	0.40	0.40	0.40	-2.44%	947,200
Mar 18, 2026	0.42	0.42	0.40	0.41	0.41	-2.38%	1,064,002
Mar 17, 2026	0.40	0.42	0.40	0.42	0.42	5.00%	3,344,210
Mar 16, 2026	0.40	0.41	0.39	0.40	0.40	-	1,841,986
Mar 13, 2026	0.40	0.40	0.39	0.40	0.40	2.56%	517,356
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