The Travelers Companies, Inc. (BKK:TRVUS06)
Thailand · Delayed Price · Currency is THB 3.820
-0.040 (-1.04%)
At close: May 29, 2026
BKK:TRVUS06 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 3.82 | 3.90 | 3.80 | 3.86 | 3.86 | 1.05% | 118,391 |
| May 29, 2026 | 3.90 | 3.94 | 3.82 | 3.82 | 3.82 | -1.04% | 20,979 |
| May 28, 2026 | 3.96 | 4.04 | 3.86 | 3.86 | 3.86 | -2.53% | 16,376 |
| May 27, 2026 | 4.04 | 4.10 | 3.94 | 3.96 | 3.96 | -1.49% | 67,787 |
| May 26, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.50% | 1,235 |
| May 25, 2026 | 4.06 | 4.08 | 4.04 | 4.04 | 4.04 | -0.49% | 501 |
| May 22, 2026 | 4.08 | 4.08 | 4.00 | 4.06 | 4.06 | -0.49% | 502,401 |
| May 21, 2026 | 3.98 | 4.24 | 3.98 | 4.08 | 4.08 | 0.49% | 50,432 |
| May 20, 2026 | 3.98 | 4.06 | 3.98 | 4.06 | 4.06 | 2.01% | 18,206 |
| May 19, 2026 | 3.96 | 3.98 | 3.94 | 3.98 | 3.98 | 2.05% | 14,404 |
| May 18, 2026 | 3.90 | 3.92 | 3.90 | 3.90 | 3.90 | 0.52% | 2,328 |
| May 15, 2026 | 3.82 | 3.88 | 3.82 | 3.88 | 3.88 | 0.52% | 8,200 |
| May 14, 2026 | 3.96 | 3.96 | 3.80 | 3.86 | 3.86 | -2.53% | 36,472 |
| May 13, 2026 | 3.98 | 3.98 | 3.94 | 3.96 | 3.96 | 2.06% | 27,755 |
| May 12, 2026 | 3.86 | 3.98 | 3.82 | 3.88 | 3.88 | - | 59,553 |
| May 11, 2026 | 3.90 | 3.96 | 3.84 | 3.88 | 3.88 | -1.02% | 103,623 |
| May 8, 2026 | 3.94 | 4.00 | 3.84 | 3.92 | 3.92 | -2.49% | 98,082 |
| May 7, 2026 | 3.94 | 4.04 | 3.90 | 4.02 | 4.02 | 2.03% | 79,178 |
| May 6, 2026 | 4.12 | 4.14 | 3.94 | 3.94 | 3.94 | -0.51% | 424,236 |
| Apr 30, 2026 | 4.08 | 4.08 | 3.96 | 3.96 | 3.96 | -5.71% | 423,079 |
| Apr 29, 2026 | 4.00 | 4.20 | 4.00 | 4.20 | 4.20 | 4.48% | 60,847 |
| Apr 28, 2026 | 3.96 | 4.02 | 3.96 | 4.02 | 4.02 | 2.55% | 14,462 |
| Apr 27, 2026 | 3.96 | 3.96 | 3.90 | 3.92 | 3.92 | -1.51% | 136,140 |
| Apr 24, 2026 | 3.92 | 3.98 | 3.92 | 3.98 | 3.98 | 3.11% | 1,214 |
| Apr 23, 2026 | 3.90 | 3.92 | 3.86 | 3.86 | 3.86 | -1.53% | 2,362 |
| Apr 22, 2026 | 3.90 | 3.92 | 3.88 | 3.92 | 3.92 | - | 182 |
| Apr 21, 2026 | 3.90 | 3.92 | 3.88 | 3.92 | 3.92 | 0.51% | 126 |
| Apr 20, 2026 | 3.86 | 3.90 | 3.82 | 3.90 | 3.90 | 0.52% | 6,735 |
| Apr 17, 2026 | 3.84 | 3.88 | 3.80 | 3.88 | 3.88 | - | 1,524 |
| Apr 16, 2026 | 3.86 | 3.88 | 3.80 | 3.88 | 3.88 | 0.52% | 151 |
| Apr 10, 2026 | 3.82 | 3.90 | 3.76 | 3.86 | 3.86 | 1.05% | 130 |
| Apr 9, 2026 | 3.82 | 3.84 | 3.82 | 3.82 | 3.82 | -0.52% | 3,193 |
| Apr 8, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -0.52% | 251 |
| Apr 7, 2026 | 3.86 | 3.88 | 3.86 | 3.86 | 3.86 | -0.52% | 252 |
| Apr 3, 2026 | 3.80 | 3.88 | 3.80 | 3.88 | 3.88 | 2.11% | 3,071 |
| Apr 2, 2026 | 3.80 | 3.80 | 3.78 | 3.80 | 3.80 | -0.52% | 157 |
| Apr 1, 2026 | 3.82 | 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 | 3.86 | 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 | 3.94 | 3.98 | 3.94 | 3.98 | 3.98 | 1.02% | 503 |
| Mar 18, 2026 | 3.96 | 3.98 | 3.94 | 3.94 | 3.94 | -1.01% | 639 |
| Mar 17, 2026 | 3.94 | 3.98 | 3.94 | 3.98 | 3.98 | 1.02% | 2,867 |
| Mar 16, 2026 | 3.92 | 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 |