Thaire Life Assurance Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	2.160	2.200	2.160	2.180	2.076	359,536
2024-04-24	2.200	2.200	2.160	2.200	2.095	481,806
2024-04-23	2.200	2.200	2.180	2.200	2.095	522,477
2024-04-22	2.160	2.200	2.160	2.180	2.076	149,621
2024-04-19	2.200	2.200	2.140	2.160	2.057	1,418,072
2024-04-18	2.200	2.220	2.160	2.200	2.095	909,788
2024-04-17	2.220	2.240	2.140	2.200	2.095	3,332,400
2024-04-11	2.280	2.280	2.180	2.220	2.114	6,141,357
2024-04-10	2.220	2.300	2.220	2.280	2.171	1,035,507
2024-04-09	2.220	2.280	2.220	2.220	2.114	682,623
2024-04-05	2.220	2.220	2.180	2.220	2.114	896,228
2024-04-04	2.200	2.220	2.180	2.200	2.095	611,708
2024-04-03	2.200	2.240	2.200	2.200	2.095	1,004,858
2024-04-02	2.240	2.240	2.180	2.200	2.095	772,542
2024-04-01	2.220	2.240	2.180	2.220	2.114	983,576
2024-03-29	2.300	2.300	2.140	2.220	2.114	2,662,070
2024-03-28	2.380	2.400	2.260	2.280	2.171	2,796,071
2024-03-27	2.180	2.340	2.180	2.340	2.229	2,607,678
2024-03-26	2.220	2.220	2.180	2.180	2.076	328,400
2024-03-25	2.200	2.240	2.200	2.200	2.095	715,949
2024-03-22	2.240	2.240	2.180	2.220	2.114	1,576,846
2024-03-21	2.240	2.300	2.200	2.240	2.133	2,008,667
2024-03-20	2.180	2.240	2.180	2.220	2.114	1,119,463
2024-03-19	2.260	2.260	2.180	2.180	2.076	1,797,630
2024-03-18	2.280	2.280	2.220	2.240	2.133	2,134,588
2024-03-15	2.260	2.300	2.240	2.260	2.152	2,927,225
2024-03-14	2.200	2.260	2.200	2.260	2.152	7,111,459
2024-03-13	2.120	2.200	2.120	2.160	2.057	2,853,612
2024-03-12	2.140	2.140	2.080	2.120	2.019	2,893,021
2024-03-11	2.060	2.160	2.040	2.120	2.019	4,864,676
2024-03-08	1.900	2.040	1.890	2.020	1.924	3,393,190
2024-03-07	1.950	1.950	1.880	1.880	1.790	1,259,324
2024-03-06	1.910	1.950	1.900	1.930	1.838	1,133,924
2024-03-05	1.880	1.910	1.830	1.900	1.809	1,445,823
2024-03-04	1.910	1.920	1.870	1.880	1.790	1,086,870
2024-03-01	1.910	1.940	1.890	1.890	1.800	820,550
2024-02-29	1.980	2.000	1.850	1.910	1.819	4,614,419
2024-02-28	2.040	2.060	1.960	1.970	1.876	3,295,928
2024-02-27	2.020	2.040	2.000	2.000	1.905	1,415,500
2024-02-23	2.060	2.060	2.020	2.040	1.943	1,593,385
2024-02-22	2.060	2.080	2.020	2.020	1.924	1,866,720
2024-02-21	1.980	2.040	1.960	2.040	1.943	1,633,162
2024-02-20	2.040	2.040	1.980	1.990	1.895	2,344,789
2024-02-19	2.060	2.120	2.020	2.040	1.943	2,423,175
2024-02-16	2.060	2.100	2.020	2.040	1.943	3,329,102
2024-02-15	2.080	2.100	2.020	2.080	1.981	1,460,162
2024-02-14	2.100	2.140	2.060	2.080	1.981	1,462,489
2024-02-13	2.120	2.160	2.100	2.100	2.000	1,941,787
2024-02-12	2.120	2.180	2.100	2.120	2.019	5,624,013
2024-02-09	2.100	2.120	2.060	2.080	1.981	1,023,626
2024-02-08	2.060	2.120	2.060	2.100	2.000	1,470,316
2024-02-07	2.100	2.260	2.060	2.080	1.981	17,252,028
2024-02-06	2.060	2.100	2.000	2.080	1.981	3,567,357
2024-02-05	2.000	2.080	1.990	2.080	1.981	1,927,880
2024-02-02	1.910	2.060	1.900	2.000	1.905	8,655,038
2024-02-01	1.850	2.140	1.770	1.870	1.781	28,360,478
2024-01-31	1.850	1.850	1.820	1.840	1.752	810,575
2024-01-30	1.800	1.870	1.800	1.850	1.762	835,898
2024-01-29	1.810	1.820	1.790	1.800	1.714	685,872
2024-01-26	1.790	1.820	1.780	1.810	1.724	1,311,744

← NewerPage 11 of 21 · 1,215 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.