Thaire Life Assurance Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.220 | 1.250 | 1.210 | 1.220 | 1.220 | 164,147 |
| 2026-10-15 | 1.190 | 1.210 | 1.180 | 1.200 | 1.200 | 69,999 |
| 2026-10-14 | 1.180 | 1.210 | 1.180 | 1.190 | 1.190 | 803,574 |
| 2026-10-12 | 1.210 | 1.230 | 1.190 | 1.210 | 1.210 | 360,282 |
| 2026-10-09 | 1.200 | 1.220 | 1.190 | 1.220 | 1.220 | 88,821 |
| 2026-10-08 | 1.230 | 1.240 | 1.200 | 1.200 | 1.200 | 333,644 |
| 2026-10-07 | 1.200 | 1.240 | 1.200 | 1.230 | 1.230 | 251,628 |
| 2026-10-06 | 1.220 | 1.230 | 1.190 | 1.190 | 1.190 | 11,512 |
| 2026-10-05 | 1.200 | 1.220 | 1.200 | 1.200 | 1.200 | 41,354 |
| 2026-10-02 | 1.200 | 1.220 | 1.200 | 1.220 | 1.220 | 105,607 |
| 2026-10-01 | 1.220 | 1.240 | 1.200 | 1.200 | 1.200 | 201,899 |
| 2026-09-30 | 1.230 | 1.230 | 1.220 | 1.220 | 1.220 | 164,800 |
| 2026-09-29 | 1.230 | 1.280 | 1.220 | 1.230 | 1.230 | 461,700 |
| 2026-09-28 | 1.270 | 1.300 | 1.230 | 1.230 | 1.230 | 640,800 |
| 2026-09-25 | 1.300 | 1.320 | 1.300 | 1.300 | 1.300 | 158,015 |
| 2026-09-24 | 1.320 | 1.350 | 1.290 | 1.300 | 1.300 | 801,824 |
| 2026-09-23 | 1.330 | 1.330 | 1.300 | 1.320 | 1.320 | 745,556 |
| 2026-09-22 | 1.360 | 1.370 | 1.320 | 1.330 | 1.330 | 542,246 |
| 2026-09-21 | 1.370 | 1.380 | 1.370 | 1.380 | 1.380 | 227,826 |
| 2026-09-18 | 1.340 | 1.390 | 1.340 | 1.370 | 1.370 | 873,897 |
| 2026-09-17 | 1.310 | 1.400 | 1.310 | 1.360 | 1.360 | 1,948,440 |
| 2026-09-16 | 1.330 | 1.350 | 1.300 | 1.300 | 1.300 | 1,129,050 |
| 2026-09-15 | 1.310 | 1.370 | 1.310 | 1.330 | 1.330 | 1,222,694 |
| 2026-09-14 | 1.350 | 1.350 | 1.310 | 1.310 | 1.310 | 576,233 |
| 2026-09-11 | 1.350 | 1.360 | 1.340 | 1.340 | 1.340 | 194,301 |
| 2026-09-10 | 1.350 | 1.370 | 1.340 | 1.350 | 1.350 | 331,349 |
| 2026-09-09 | 1.360 | 1.370 | 1.340 | 1.350 | 1.350 | 502,790 |
| 2026-09-08 | 1.370 | 1.410 | 1.350 | 1.350 | 1.350 | 2,804,289 |
| 2026-09-07 | 1.380 | 1.410 | 1.360 | 1.370 | 1.370 | 1,447,413 |
| 2026-09-04 | 1.380 | 1.410 | 1.350 | 1.350 | 1.350 | 1,919,725 |
| 2026-09-03 | 1.420 | 1.470 | 1.380 | 1.380 | 1.380 | 4,514,394 |
| 2026-09-02 | 1.330 | 1.550 | 1.330 | 1.430 | 1.430 | 22,103,652 |
| 2026-09-01 | 1.370 | 1.400 | 1.300 | 1.320 | 1.320 | 1,826,916 |
| 2026-08-31 | 1.350 | 1.460 | 1.350 | 1.360 | 1.360 | 5,322,845 |
| 2026-08-28 | 1.380 | 1.430 | 1.320 | 1.350 | 1.350 | 3,998,630 |
| 2026-08-27 | 1.460 | 1.470 | 1.350 | 1.370 | 1.370 | 11,343,474 |
| 2026-08-26 | 1.140 | 1.510 | 1.120 | 1.500 | 1.500 | 25,159,076 |
| 2026-08-25 | 1.060 | 1.180 | 1.050 | 1.170 | 1.170 | 2,144,120 |
| 2026-08-24 | 1.030 | 1.060 | 1.030 | 1.040 | 1.040 | 471,366 |
| 2026-08-21 | 1.030 | 1.040 | 1.020 | 1.030 | 1.030 | 221,426 |
| 2026-08-20 | 1.030 | 1.040 | 1.020 | 1.030 | 1.030 | 390,523 |
| 2026-08-19 | 1.010 | 1.030 | 1.010 | 1.030 | 1.030 | 119,696 |
| 2026-08-18 | 1.010 | 1.030 | 1.010 | 1.020 | 1.020 | 199,113 |
| 2026-08-17 | 1.010 | 1.020 | 1.000 | 1.020 | 1.020 | 173,035 |
| 2026-08-14 | 1.040 | 1.050 | 0.990 | 0.990 | 0.990 | 1,517,329 |
| 2026-08-13 | 1.010 | 1.020 | 0.990 | 1.000 | 1.000 | 1,242,494 |
| 2026-08-11 | 1.010 | 1.020 | 1.010 | 1.020 | 1.020 | 769,585 |
| 2026-08-10 | 1.030 | 1.040 | 1.010 | 1.010 | 1.010 | 644,622 |
| 2026-08-07 | 1.010 | 1.030 | 1.000 | 1.030 | 1.030 | 711,372 |
| 2026-08-06 | 1.010 | 1.010 | 1.000 | 1.000 | 1.000 | 119,496 |
| 2026-08-05 | 1.010 | 1.010 | 0.990 | 1.010 | 1.010 | 265,861 |
| 2026-08-04 | 1.000 | 1.010 | 1.000 | 1.000 | 1.000 | 125,859 |
| 2026-08-03 | 1.000 | 1.000 | 0.990 | 1.000 | 1.000 | 119,880 |
| 2026-07-31 | 0.990 | 1.000 | 0.980 | 1.000 | 1.000 | 344,303 |
| 2026-07-30 | 1.000 | 1.000 | 0.980 | 1.000 | 1.000 | 218,575 |
| 2026-07-27 | 1.000 | 1.000 | 0.990 | 0.990 | 0.990 | 6,518 |
| 2026-07-24 | 1.000 | 1.000 | 0.990 | 1.000 | 1.000 | 2,134 |
| 2026-07-23 | 0.980 | 1.020 | 0.980 | 1.000 | 1.000 | 1,170,414 |
| 2026-07-22 | 1.000 | 1.000 | 0.970 | 0.980 | 0.980 | 1,216,397 |
| 2026-07-21 | 0.990 | 1.000 | 0.990 | 1.000 | 1.000 | 108,975 |
Page 1 of 21 · 1,214 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-05-03 | 0.0712 THB |
| 2023-05-08 | 0.0712 THB |
| 2022-08-19 | 0.0800 THB |
| 2022-04-28 | 0.1200 THB |
| 2021-04-29 | 0.1400 THB |
| 2020-05-07 | 0.1300 THB |
| 2019-09-02 | 0.1300 THB |
| 2019-04-29 | 0.1500 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.