Thai Reinsurance Public Company Limited
48/22-24 Soi Rajchadapisek 20, Rajchadapisek Road, Samsennok, Huaykwang Bangkok 10310
Stock Quotes
THRE
1.31 THB
Last Update
Change (%Change):
- (-%)
Volume (Shares):
5,037,700
Prior:
1.31
Open:
1.31
Bid Price:
1.30
Sell Price:
1.31
Day's Range
1.32 - 1.29
52 Weeks' Range
1.85 - 1.04
From 22 Jul 2021 To 20 Oct 2021
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
(21 Sep 2021 To 05 Oct 2021) |
1.35 | 1.41 | 1.28 | 1.29 | 90,445,000 | 120,152,504 |
|
Previous 4 weeks
(24 Aug 2021 To 20 Sep 2021) |
1.41 | 1.48 | 1.36 | 1.36 | 154,188,000 | 217,882,792 |
| Daily Historical Data | ||||||
| 20 Oct 2021 | 1.32 | 1.32 | 1.31 | 1.31 | 2,907,500 | 3,830,860 |
| 19 Oct 2021 | 1.30 | 1.33 | 1.29 | 1.33 | 19,754,700 | 25,962,395 |
| 18 Oct 2021 | 1.33 | 1.33 | 1.29 | 1.30 | 7,857,000 | 10,201,108 |
| 15 Oct 2021 | 1.37 | 1.38 | 1.31 | 1.32 | 17,070,300 | 22,714,176 |
| 14 Oct 2021 | 1.28 | 1.36 | 1.28 | 1.36 | 33,858,800 | 45,040,931 |
| 12 Oct 2021 | 1.30 | 1.30 | 1.28 | 1.29 | 3,418,300 | 4,408,254 |
| 11 Oct 2021 | 1.30 | 1.31 | 1.28 | 1.29 | 8,647,300 | 11,178,992 |
| 08 Oct 2021 | 1.30 | 1.30 | 1.28 | 1.30 | 10,006,400 | 12,910,312 |
| 07 Oct 2021 | 1.29 | 1.30 | 1.28 | 1.29 | 7,945,200 | 10,231,061 |
| 06 Oct 2021 | 1.29 | 1.30 | 1.28 | 1.28 | 7,988,700 | 10,301,352 |
| 05 Oct 2021 | 1.29 | 1.30 | 1.28 | 1.29 | 3,825,500 | 4,934,440 |
| 04 Oct 2021 | 1.29 | 1.30 | 1.28 | 1.29 | 5,917,900 | 7,632,060 |
| 01 Oct 2021 | 1.30 | 1.30 | 1.28 | 1.29 | 6,132,700 | 7,939,104 |
| 30 Sep 2021 | 1.31 | 1.31 | 1.29 | 1.29 | 5,194,300 | 6,747,890 |
| 29 Sep 2021 | 1.29 | 1.32 | 1.29 | 1.30 | 4,455,300 | 5,820,158 |
| 28 Sep 2021 | 1.31 | 1.34 | 1.29 | 1.31 | 16,966,600 | 22,322,505 |
| 27 Sep 2021 | 1.36 | 1.36 | 1.31 | 1.31 | 22,696,000 | 30,112,585 |
| 23 Sep 2021 | 1.40 | 1.41 | 1.37 | 1.37 | 5,487,800 | 7,609,218 |
| 22 Sep 2021 | 1.36 | 1.40 | 1.35 | 1.40 | 11,543,400 | 15,984,571 |
| 21 Sep 2021 | 1.35 | 1.36 | 1.32 | 1.35 | 8,225,500 | 11,049,973 |
| 20 Sep 2021 | 1.38 | 1.39 | 1.36 | 1.36 | 4,762,000 | 6,522,958 |
| 17 Sep 2021 | 1.39 | 1.39 | 1.37 | 1.38 | 4,525,600 | 6,239,673 |
| 16 Sep 2021 | 1.39 | 1.40 | 1.37 | 1.39 | 3,290,000 | 4,550,157 |
| 15 Sep 2021 | 1.39 | 1.39 | 1.37 | 1.38 | 6,484,400 | 8,962,812 |
| 14 Sep 2021 | 1.40 | 1.41 | 1.38 | 1.38 | 6,052,400 | 8,427,758 |
| 13 Sep 2021 | 1.41 | 1.41 | 1.38 | 1.39 | 7,931,100 | 11,054,433 |
| 10 Sep 2021 | 1.42 | 1.42 | 1.39 | 1.40 | 10,104,100 | 14,133,444 |
| 09 Sep 2021 | 1.42 | 1.43 | 1.41 | 1.42 | 4,658,500 | 6,610,185 |
| 08 Sep 2021 | 1.42 | 1.44 | 1.40 | 1.41 | 8,099,200 | 11,433,355 |
| 07 Sep 2021 | 1.48 | 1.48 | 1.42 | 1.42 | 14,170,100 | 20,419,028 |
| 06 Sep 2021 | 1.41 | 1.48 | 1.39 | 1.47 | 27,786,900 | 39,778,358 |
| 03 Sep 2021 | 1.42 | 1.42 | 1.39 | 1.39 | 6,620,900 | 9,254,977 |
| 02 Sep 2021 | 1.40 | 1.43 | 1.40 | 1.41 | 4,885,000 | 6,920,556 |
| 01 Sep 2021 | 1.42 | 1.43 | 1.40 | 1.40 | 4,507,200 | 6,342,309 |
| 31 Aug 2021 | 1.44 | 1.44 | 1.42 | 1.42 | 6,944,500 | 9,898,936 |
| 30 Aug 2021 | 1.42 | 1.43 | 1.40 | 1.43 | 4,308,400 | 6,095,336 |
| 27 Aug 2021 | 1.41 | 1.42 | 1.39 | 1.42 | 5,486,600 | 7,722,694 |
| 26 Aug 2021 | 1.43 | 1.43 | 1.41 | 1.41 | 2,567,200 | 3,626,113 |
| 25 Aug 2021 | 1.41 | 1.44 | 1.41 | 1.42 | 6,979,200 | 9,920,857 |
| 24 Aug 2021 | 1.41 | 1.45 | 1.39 | 1.41 | 14,024,700 | 19,968,853 |
| 23 Aug 2021 | 1.41 | 1.42 | 1.39 | 1.39 | 3,551,600 | 4,969,307 |
| 20 Aug 2021 | 1.40 | 1.42 | 1.39 | 1.39 | 4,906,000 | 6,866,460 |
| 19 Aug 2021 | 1.43 | 1.43 | 1.40 | 1.40 | 5,075,100 | 7,139,906 |
| 18 Aug 2021 | 1.41 | 1.45 | 1.40 | 1.43 | 11,359,300 | 16,146,058 |
| 17 Aug 2021 | 1.39 | 1.42 | 1.39 | 1.40 | 8,031,000 | 11,231,138 |
| 16 Aug 2021 | 1.40 | 1.41 | 1.34 | 1.39 | 9,180,000 | 12,693,897 |
| 13 Aug 2021 | 1.42 | 1.45 | 1.41 | 1.41 | 14,090,400 | 20,092,566 |
| 11 Aug 2021 | 1.51 | 1.52 | 1.45 | 1.47 | 19,602,200 | 29,046,922 |
| 10 Aug 2021 | 1.55 | 1.56 | 1.49 | 1.49 | 39,063,700 | 59,226,963 |
| 09 Aug 2021 | 1.47 | 1.54 | 1.46 | 1.54 | 58,932,300 | 89,101,300 |
| 06 Aug 2021 | 1.42 | 1.46 | 1.41 | 1.42 | 7,818,600 | 11,127,462 |
| 05 Aug 2021 | 1.47 | 1.48 | 1.43 | 1.44 | 20,492,100 | 29,757,722 |
| 04 Aug 2021 | 1.50 | 1.54 | 1.48 | 1.48 | 92,104,800 | 139,195,633 |
| 03 Aug 2021 | 1.37 | 1.47 | 1.37 | 1.45 | 27,273,100 | 39,090,279 |
| 02 Aug 2021 | 1.35 | 1.37 | 1.33 | 1.37 | 6,422,000 | 8,660,901 |
| 30 Jul 2021 | 1.38 | 1.39 | 1.36 | 1.37 | 6,441,000 | 8,842,296 |
| 29 Jul 2021 | 1.37 | 1.39 | 1.37 | 1.38 | 5,983,100 | 8,256,515 |
| 27 Jul 2021 | 1.41 | 1.41 | 1.37 | 1.37 | 8,226,800 | 11,335,941 |
| 23 Jul 2021 | 1.40 | 1.43 | 1.37 | 1.39 | 15,155,400 | 21,266,676 |
| 22 Jul 2021 | 1.41 | 1.41 | 1.38 | 1.38 | 4,195,400 | 5,829,664 |
Remark : Volume from SET main board.