Thai Reinsurance PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 30, 2026	0.40	0.40	0.39	0.40	0.40	-	1,637,076
Jul 27, 2026	0.41	0.41	0.40	0.40	0.40	-2.44%	2,237,302
Jul 24, 2026	0.40	0.41	0.40	0.41	0.41	-	318,238
Jul 23, 2026	0.40	0.41	0.40	0.41	0.41	2.50%	666,709
Jul 22, 2026	0.42	0.42	0.39	0.40	0.40	-4.76%	2,515,601
Jul 21, 2026	0.41	0.42	0.40	0.42	0.42	2.44%	1,733,401
Jul 20, 2026	0.40	0.42	0.40	0.41	0.41	2.50%	3,238,599
Jul 17, 2026	0.40	0.40	0.39	0.40	0.40	-	1,112,818
Jul 16, 2026	0.40	0.41	0.39	0.40	0.40	-	4,010,514
Jul 15, 2026	0.39	0.40	0.39	0.40	0.40	2.56%	212,702
Jul 14, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	1,348,207
Jul 13, 2026	0.39	0.40	0.39	0.40	0.40	5.26%	1,685,702
Jul 10, 2026	0.39	0.39	0.38	0.38	0.38	-2.56%	165,800
Jul 9, 2026	0.39	0.39	0.38	0.39	0.39	2.63%	398,604
Jul 8, 2026	0.39	0.39	0.37	0.38	0.38	-2.56%	1,604,316
Jul 7, 2026	0.38	0.39	0.38	0.39	0.39	2.63%	2,434,638
Jul 6, 2026	0.38	0.39	0.38	0.38	0.38	-	286,028
Jul 3, 2026	0.38	0.39	0.38	0.38	0.38	2.70%	1,285,700
Jul 2, 2026	0.38	0.38	0.37	0.37	0.37	-2.63%	453,610
Jul 1, 2026	0.38	0.38	0.37	0.38	0.38	-	411,964