Thaire Life Assurance Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	1.780	1.780	1.720	1.720	1.720	335,546
2024-07-24	1.710	1.740	1.710	1.740	1.740	230,797
2024-07-23	1.760	1.760	1.720	1.740	1.740	767,096
2024-07-19	1.770	1.790	1.760	1.770	1.770	369,800
2024-07-18	1.780	1.790	1.770	1.780	1.780	313,900
2024-07-17	1.790	1.790	1.760	1.790	1.790	132,495
2024-07-16	1.800	1.800	1.780	1.790	1.790	532,424
2024-07-15	1.820	1.820	1.800	1.800	1.800	379,185
2024-07-12	1.820	1.820	1.760	1.820	1.820	243,248
2024-07-11	1.840	1.840	1.820	1.830	1.830	1,394,742
2024-07-10	1.820	1.840	1.810	1.830	1.830	343,172
2024-07-09	1.830	1.840	1.810	1.830	1.830	763,285
2024-07-08	1.800	1.820	1.790	1.820	1.820	620,415
2024-07-05	1.800	1.800	1.760	1.780	1.780	10,348,650
2024-07-04	1.780	1.780	1.760	1.770	1.770	17,715
2024-07-03	1.760	1.780	1.760	1.770	1.770	202,743
2024-07-02	1.770	1.800	1.760	1.780	1.780	113,113
2024-07-01	1.770	1.790	1.740	1.790	1.790	447,057
2024-06-28	1.760	1.770	1.730	1.770	1.770	504,098
2024-06-27	1.770	1.770	1.760	1.760	1.760	323,937
2024-06-26	1.750	1.780	1.750	1.770	1.770	7,749,024
2024-06-25	1.760	1.780	1.750	1.770	1.770	150,804
2024-06-24	1.760	1.760	1.740	1.760	1.760	247,347
2024-06-21	1.710	1.760	1.710	1.760	1.760	513,879
2024-06-20	1.700	1.750	1.700	1.710	1.710	7,281,041
2024-06-19	1.740	1.750	1.690	1.710	1.710	1,758,438
2024-06-18	1.730	1.750	1.720	1.740	1.740	975,358
2024-06-17	1.750	1.770	1.720	1.730	1.730	2,038,850
2024-06-14	1.770	1.770	1.750	1.760	1.760	360,474
2024-06-13	1.780	1.780	1.750	1.760	1.760	291,980
2024-06-12	1.760	1.780	1.750	1.770	1.770	252,231
2024-06-11	1.750	1.780	1.750	1.780	1.780	189,699
2024-06-10	1.750	1.780	1.740	1.780	1.780	863,950
2024-06-07	1.750	1.770	1.750	1.770	1.770	490,538
2024-06-06	1.750	1.770	1.750	1.760	1.760	614,168
2024-06-05	1.740	1.770	1.740	1.760	1.760	168,116
2024-06-04	1.760	1.770	1.730	1.740	1.740	645,029
2024-05-31	1.760	1.770	1.740	1.760	1.760	1,532,300
2024-05-30	1.800	1.800	1.760	1.760	1.760	576,657
2024-05-29	1.780	1.800	1.770	1.790	1.790	539,812
2024-05-28	1.790	1.800	1.760	1.770	1.770	409,719
2024-05-27	1.800	1.800	1.790	1.790	1.790	1,286,555
2024-05-24	1.790	1.810	1.780	1.810	1.810	599,870
2024-05-23	1.810	1.810	1.790	1.800	1.800	6,040,117
2024-05-21	1.770	1.810	1.770	1.800	1.800	1,208,990
2024-05-20	1.760	1.790	1.760	1.770	1.770	1,402,419
2024-05-17	1.730	1.770	1.720	1.770	1.770	1,805,161
2024-05-16	1.740	1.760	1.730	1.740	1.740	3,412,336
2024-05-15	1.870	1.870	1.690	1.780	1.780	21,102,230
2024-05-14	2.060	2.080	2.040	2.080	2.080	399,079
2024-05-13	2.040	2.060	2.040	2.060	2.060	521,504
2024-05-10	2.040	2.060	2.020	2.040	2.040	833,399
2024-05-09	2.040	2.120	1.990	2.020	2.020	6,600,006
2024-05-08	2.100	2.100	2.020	2.020	2.020	1,653,347
2024-05-07	2.160	2.160	2.100	2.100	2.100	910,488
2024-05-03	2.140	2.160	2.120	2.160	2.160	627,582
2024-05-02	2.260	2.260	2.200	2.220	2.114	1,118,052
2024-04-30	2.280	2.300	2.200	2.240	2.133	1,164,776
2024-04-29	2.200	2.280	2.200	2.280	2.171	1,168,661
2024-04-26	2.180	2.200	2.160	2.200	2.095	434,653

← NewerPage 10 of 21 · 1,211 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.