The Travelers Companies, Inc. (BKK:TRVUS06)
Thailand · Delayed Price · Currency is THB 5.40
+0.20 (3.85%)
At close: Oct 21, 2026
BKK:TRVUS06 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 5.35 | 5.60 | 5.25 | 5.40 | 5.40 | 3.85% | 153,906 |
| Oct 20, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 27,939 |
| Oct 19, 2026 | 5.20 | 5.20 | 5.10 | 5.20 | 5.20 | 1.96% | 22,300 |
| Oct 15, 2026 | 5.05 | 5.15 | 5.00 | 5.10 | 5.10 | 2.82% | 30,816 |
| Oct 14, 2026 | 4.96 | 5.00 | 4.96 | 4.96 | 4.96 | -0.40% | 20,314 |
| Oct 12, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | 25 |
| Oct 9, 2026 | 4.98 | 4.98 | 4.84 | 4.98 | 4.98 | 3.32% | 17,931 |
| Oct 8, 2026 | 4.82 | 4.88 | 4.82 | 4.82 | 4.82 | -1.23% | 5,272 |
| Oct 7, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | 23 |
| Oct 5, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | 10 |
| Oct 2, 2026 | 4.78 | 4.88 | 4.78 | 4.88 | 4.88 | 0.83% | 7 |
| Oct 1, 2026 | 4.84 | 4.84 | 4.78 | 4.84 | 4.84 | 0.41% | 152,110 |
| Sep 28, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -0.82% | 10 |
| Sep 25, 2026 | 4.88 | 4.88 | 4.86 | 4.86 | 4.86 | 0.41% | 11,502 |
| Sep 24, 2026 | 4.88 | 4.90 | 4.78 | 4.84 | 4.84 | -1.22% | 5,957 |
| Sep 23, 2026 | 4.92 | 4.94 | 4.78 | 4.90 | 4.90 | -1.21% | 12,231 |
| Sep 22, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | 428 |
| Sep 21, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -2.75% | 635 |
| Sep 17, 2026 | 5.10 | 5.10 | 4.90 | 5.10 | 5.10 | - | 171 |
| Sep 15, 2026 | 5.10 | 5.10 | 4.98 | 5.10 | 5.10 | 2.41% | 5,250 |
| Sep 14, 2026 | 4.98 | 4.98 | 4.86 | 4.98 | 4.98 | 1.22% | 9,493 |
| Sep 11, 2026 | 4.84 | 4.92 | 4.82 | 4.92 | 4.92 | 2.07% | 103 |
| Sep 10, 2026 | 4.66 | 4.82 | 4.66 | 4.82 | 4.82 | -2.55% | 20,394 |
| Sep 9, 2026 | 4.98 | 4.98 | 4.80 | 4.96 | 4.95 | 0.81% | 209 |
| Sep 8, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.91 | - | 10 |
| Sep 7, 2026 | 4.94 | 4.94 | 4.90 | 4.92 | 4.91 | -0.81% | 494 |
| Sep 4, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.95 | 2.06% | 150,022 |
| Sep 3, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.85 | -0.41% | 4 |
| Sep 2, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.87 | -2.01% | 4 |
| Sep 1, 2026 | 4.90 | 4.98 | 4.74 | 4.98 | 4.97 | 3.75% | 1,024 |
| Aug 28, 2026 | 4.88 | 4.88 | 4.80 | 4.80 | 4.79 | 1.69% | 18,808 |
| Aug 27, 2026 | 4.86 | 4.86 | 4.72 | 4.72 | 4.71 | -2.88% | 34,821 |
| Aug 26, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.85 | 1.67% | 5 |
| Aug 25, 2026 | 4.74 | 4.78 | 4.74 | 4.78 | 4.77 | 1.27% | 46,300 |
| Aug 24, 2026 | 4.78 | 4.78 | 4.72 | 4.72 | 4.71 | -2.88% | 25 |
| Aug 21, 2026 | 4.80 | 4.86 | 4.64 | 4.86 | 4.85 | 0.83% | 45,625 |
| Aug 20, 2026 | 4.84 | 4.84 | 4.70 | 4.82 | 4.81 | - | 958,611 |
| Aug 19, 2026 | 4.82 | 4.88 | 4.82 | 4.82 | 4.81 | 0.42% | 2,839,120 |
| Aug 18, 2026 | 4.94 | 4.94 | 4.80 | 4.80 | 4.79 | -3.61% | 53,848 |
| Aug 17, 2026 | 4.90 | 5.00 | 4.90 | 4.98 | 4.97 | 1.63% | 43,660 |
| Aug 14, 2026 | 4.96 | 4.96 | 4.90 | 4.90 | 4.89 | -1.21% | 40,135 |
| Aug 13, 2026 | 4.98 | 5.05 | 4.96 | 4.96 | 4.95 | - | 61,346 |
| Aug 11, 2026 | 5.05 | 5.05 | 4.96 | 4.96 | 4.95 | -1.78% | 11,521 |
| Aug 10, 2026 | 5.05 | 5.10 | 5.00 | 5.05 | 5.04 | 1.41% | 70,894 |
| Aug 7, 2026 | 5.10 | 5.15 | 4.94 | 4.98 | 4.97 | -1.39% | 423,544 |
| Aug 6, 2026 | 5.10 | 5.10 | 5.05 | 5.05 | 5.04 | - | 63,032 |
| Aug 5, 2026 | 4.98 | 5.05 | 4.96 | 5.05 | 5.04 | 1.81% | 5,726 |
| Aug 4, 2026 | 5.05 | 5.05 | 4.96 | 4.96 | 4.95 | -1.78% | 18,623 |
| Aug 3, 2026 | 5.05 | 5.05 | 5.00 | 5.05 | 5.04 | -3.81% | 118,066 |
| Jul 31, 2026 | 5.15 | 5.25 | 4.94 | 5.25 | 5.24 | - | 12,428 |