The Travelers Companies, Inc. (BKK:TRVUS06)
Thailand · Delayed Price · Currency is THB 4.460
-0.080 (-1.76%)
Last updated: Jul 10, 2026, 2:12 PM ICT
BKK:TRVUS06 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 4.52 | 4.54 | 4.46 | 4.46 | 4.46 | -1.76% | 7,915 |
| Jul 9, 2026 | 4.56 | 4.60 | 4.54 | 4.54 | 4.54 | -1.73% | 439,270 |
| Jul 8, 2026 | 4.54 | 4.64 | 4.52 | 4.62 | 4.62 | 2.67% | 65,588 |
| Jul 7, 2026 | 4.56 | 4.60 | 4.50 | 4.50 | 4.50 | -1.75% | 189 |
| Jul 6, 2026 | 4.60 | 4.60 | 4.58 | 4.58 | 4.58 | - | 200 |
| Jul 3, 2026 | 4.48 | 4.60 | 4.46 | 4.58 | 4.58 | 1.33% | 13,926 |
| Jul 2, 2026 | 4.50 | 4.62 | 4.48 | 4.52 | 4.52 | 2.26% | 48,777 |
| Jul 1, 2026 | 4.48 | 4.48 | 4.38 | 4.42 | 4.42 | -0.45% | 601,018 |
| Jun 30, 2026 | 4.38 | 4.44 | 4.38 | 4.44 | 4.44 | 2.30% | 113,417 |
| Jun 29, 2026 | 4.38 | 4.38 | 4.28 | 4.34 | 4.34 | - | 52,508 |
| Jun 26, 2026 | 4.28 | 4.34 | 4.26 | 4.34 | 4.34 | 1.40% | 26,743 |
| Jun 25, 2026 | 4.28 | 4.42 | 4.24 | 4.28 | 4.28 | -0.93% | 23,580 |
| Jun 24, 2026 | 4.12 | 4.32 | 4.12 | 4.32 | 4.32 | 4.85% | 350,278 |
| Jun 23, 2026 | 4.12 | 4.12 | 4.10 | 4.12 | 4.12 | 0.49% | 3,061 |
| Jun 19, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.99% | 10 |
| Jun 18, 2026 | 4.12 | 4.12 | 4.00 | 4.06 | 4.06 | -0.98% | 1,201 |
| Jun 17, 2026 | 4.02 | 4.10 | 4.02 | 4.10 | 4.10 | 6.22% | 3,286 |
| Jun 16, 2026 | 3.98 | 4.06 | 3.86 | 3.86 | 3.86 | -3.50% | 11 |
| Jun 15, 2026 | 4.00 | 4.08 | 4.00 | 4.00 | 4.00 | 0.50% | 49,317 |
| Jun 11, 2026 | 3.92 | 3.98 | 3.92 | 3.98 | 3.98 | 4.74% | 1,012 |
| Jun 10, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -3.71% | 1 |
| Jun 9, 2026 | 3.96 | 4.00 | 3.84 | 3.96 | 3.95 | 0.51% | 8,030 |
| Jun 8, 2026 | 3.88 | 3.98 | 3.88 | 3.94 | 3.93 | 1.55% | 44,059 |
| Jun 5, 2026 | 3.86 | 3.90 | 3.84 | 3.88 | 3.87 | -0.51% | 30,190 |
| Jun 4, 2026 | 3.84 | 3.92 | 3.76 | 3.90 | 3.89 | 1.04% | 25,227 |
| Jun 2, 2026 | 3.82 | 3.90 | 3.80 | 3.86 | 3.85 | 1.05% | 118,391 |
| May 29, 2026 | 3.90 | 3.94 | 3.82 | 3.82 | 3.81 | -1.04% | 20,979 |
| May 28, 2026 | 3.96 | 4.04 | 3.86 | 3.86 | 3.85 | -2.53% | 16,376 |
| May 27, 2026 | 4.10 | 4.10 | 3.94 | 3.96 | 3.95 | -1.49% | 67,787 |
| May 26, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.01 | -0.50% | 1,235 |
| May 25, 2026 | 4.06 | 4.08 | 4.04 | 4.04 | 4.03 | -0.49% | 501 |
| May 22, 2026 | 4.08 | 4.08 | 4.00 | 4.06 | 4.05 | -0.49% | 502,401 |
| May 21, 2026 | 3.98 | 4.24 | 3.98 | 4.08 | 4.07 | 0.49% | 50,432 |
| May 20, 2026 | 3.98 | 4.06 | 3.98 | 4.06 | 4.05 | 2.01% | 18,206 |
| May 19, 2026 | 3.96 | 3.98 | 3.94 | 3.98 | 3.97 | 2.05% | 14,404 |
| May 18, 2026 | 3.90 | 3.92 | 3.90 | 3.90 | 3.89 | 0.52% | 2,328 |
| May 15, 2026 | 3.82 | 3.88 | 3.82 | 3.88 | 3.87 | 0.52% | 8,200 |
| May 14, 2026 | 3.96 | 3.96 | 3.80 | 3.86 | 3.85 | -2.53% | 36,472 |
| May 13, 2026 | 3.98 | 3.98 | 3.94 | 3.96 | 3.95 | 2.06% | 27,755 |
| May 12, 2026 | 3.86 | 3.98 | 3.82 | 3.88 | 3.87 | - | 59,553 |
| May 11, 2026 | 3.90 | 3.96 | 3.84 | 3.88 | 3.87 | -1.02% | 103,623 |
| May 8, 2026 | 3.94 | 4.00 | 3.84 | 3.92 | 3.91 | -2.49% | 98,082 |
| May 7, 2026 | 3.94 | 4.04 | 3.90 | 4.02 | 4.01 | 2.03% | 79,178 |
| May 6, 2026 | 4.12 | 4.14 | 3.94 | 3.94 | 3.93 | -0.51% | 424,236 |
| Apr 30, 2026 | 4.08 | 4.08 | 3.96 | 3.96 | 3.95 | -5.71% | 423,079 |
| Apr 29, 2026 | 4.00 | 4.20 | 4.00 | 4.20 | 4.19 | 4.48% | 60,847 |
| Apr 28, 2026 | 3.96 | 4.02 | 3.96 | 4.02 | 4.01 | 2.55% | 14,462 |
| Apr 27, 2026 | 3.96 | 3.96 | 3.90 | 3.92 | 3.91 | -1.51% | 136,140 |
| Apr 24, 2026 | 3.92 | 3.98 | 3.92 | 3.98 | 3.97 | 3.11% | 1,214 |
| Apr 23, 2026 | 3.90 | 3.92 | 3.86 | 3.86 | 3.85 | -1.53% | 2,362 |