The Travelers Companies, Inc. (BKK:TRVUS06)
Thailand · Delayed Price · Currency is THB 3.800
-0.020 (-0.52%)
Last updated: Apr 2, 2026, 1:58 PM ICT
BKK:TRVUS06 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 3.78 | 3.80 | 3.78 | 3.80 | 3.80 | -0.52% | 157 |
| Apr 1, 2026 | 3.84 | 3.84 | 3.80 | 3.82 | 3.82 | -2.05% | 3,427 |
| Mar 31, 2026 | 3.78 | 3.90 | 3.78 | 3.90 | 3.90 | 1.56% | 122 |
| Mar 30, 2026 | 3.76 | 3.86 | 3.74 | 3.84 | 3.84 | -1.54% | 25,235 |
| Mar 27, 2026 | 3.84 | 3.90 | 3.84 | 3.90 | 3.90 | 1.56% | 43,512 |
| Mar 26, 2026 | 3.84 | 3.84 | 3.80 | 3.84 | 3.84 | -1.54% | 16,322 |
| Mar 25, 2026 | 3.88 | 3.90 | 3.80 | 3.90 | 3.90 | 0.52% | 20,318 |
| Mar 24, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 1.57% | 2 |
| Mar 23, 2026 | 3.92 | 3.92 | 3.80 | 3.82 | 3.82 | -1.55% | 32,211 |
| Mar 20, 2026 | 3.96 | 3.96 | 3.86 | 3.88 | 3.88 | -2.51% | 33,555 |
| Mar 19, 2026 | 3.98 | 3.98 | 3.94 | 3.98 | 3.98 | 1.02% | 503 |
| Mar 18, 2026 | 3.98 | 3.98 | 3.94 | 3.94 | 3.94 | -1.01% | 639 |
| Mar 17, 2026 | 3.96 | 3.98 | 3.94 | 3.98 | 3.98 | 1.02% | 2,867 |
| Mar 16, 2026 | 3.88 | 3.94 | 3.84 | 3.94 | 3.94 | -0.51% | 12,032 |
| Mar 13, 2026 | 3.80 | 3.96 | 3.80 | 3.96 | 3.96 | 0.51% | 12 |
| Mar 12, 2026 | 3.80 | 3.94 | 3.80 | 3.94 | 3.94 | 0.51% | 13,636 |
| Mar 11, 2026 | 3.96 | 3.98 | 3.86 | 3.92 | 3.92 | -2.49% | 2,858 |
| Mar 10, 2026 | 3.88 | 4.02 | 3.80 | 4.02 | 4.02 | 3.61% | 258,183 |
| Mar 9, 2026 | 3.90 | 3.90 | 3.86 | 3.88 | 3.87 | -0.51% | 251,713 |
| Mar 6, 2026 | 3.94 | 3.94 | 3.90 | 3.90 | 3.89 | -1.52% | 2,625 |
| Mar 5, 2026 | 3.94 | 4.00 | 3.90 | 3.96 | 3.95 | - | 12,526 |
| Mar 4, 2026 | 3.88 | 4.00 | 3.88 | 3.96 | 3.95 | 4.21% | 15,901 |
| Mar 2, 2026 | 3.80 | 3.90 | 3.80 | 3.80 | 3.79 | 3.26% | 301,603 |
| Feb 27, 2026 | 3.68 | 3.92 | 3.68 | 3.68 | 3.67 | -6.12% | 633 |
| Feb 26, 2026 | 3.78 | 3.92 | 3.78 | 3.92 | 3.91 | 2.08% | 806 |
| Feb 25, 2026 | 3.82 | 3.84 | 3.80 | 3.84 | 3.83 | 1.59% | 2,999 |
| Feb 24, 2026 | 3.78 | 3.82 | 3.76 | 3.78 | 3.77 | - | 2,173 |
| Feb 23, 2026 | 3.80 | 3.80 | 3.72 | 3.78 | 3.77 | 1.61% | 200,715 |
| Feb 20, 2026 | 3.76 | 3.76 | 3.72 | 3.72 | 3.71 | -0.53% | 1,609 |
| Feb 19, 2026 | 3.78 | 3.78 | 3.72 | 3.74 | 3.73 | -3.61% | 841,575 |
| Feb 18, 2026 | 3.74 | 3.90 | 3.74 | 3.88 | 3.87 | 3.19% | 540,105 |
| Feb 17, 2026 | 3.68 | 3.76 | 3.68 | 3.76 | 3.75 | 2.17% | 380 |
| Feb 16, 2026 | 3.72 | 3.72 | 3.66 | 3.68 | 3.67 | -2.13% | 872 |
| Feb 13, 2026 | 3.72 | 3.86 | 3.68 | 3.76 | 3.75 | 0.53% | 32,736 |
| Feb 12, 2026 | 3.74 | 3.74 | 3.68 | 3.74 | 3.73 | -0.53% | 333 |
| Feb 11, 2026 | 3.88 | 3.88 | 3.76 | 3.76 | 3.75 | 1.62% | 10 |
| Feb 10, 2026 | 3.80 | 3.80 | 3.70 | 3.70 | 3.69 | -3.14% | 501,512 |
| Feb 9, 2026 | 3.86 | 3.92 | 3.80 | 3.82 | 3.81 | -0.52% | 1,075 |
| Feb 6, 2026 | 3.86 | 3.86 | 3.80 | 3.84 | 3.83 | -0.52% | 610,510 |
| Feb 5, 2026 | 3.64 | 3.86 | 3.64 | 3.86 | 3.85 | 5.46% | 3,179 |
| Feb 4, 2026 | 3.60 | 3.70 | 3.60 | 3.66 | 3.65 | 1.10% | 208 |
| Feb 3, 2026 | 3.62 | 3.70 | 3.62 | 3.62 | 3.61 | - | 11,226 |
| Feb 2, 2026 | 3.60 | 3.64 | 3.56 | 3.62 | 3.61 | -1.09% | 3,386 |
| Jan 30, 2026 | 3.66 | 3.66 | 3.54 | 3.66 | 3.65 | 1.10% | 10,059 |