Thaire Life Assurance Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	1.840	1.870	1.770	1.800	1.714	3,868,786
2024-01-24	1.740	1.830	1.740	1.820	1.733	2,418,620
2024-01-23	1.730	1.840	1.700	1.720	1.638	9,875,157
2024-01-22	1.950	2.020	1.680	1.700	1.619	25,866,715
2024-01-19	2.180	2.220	1.900	1.930	1.838	21,849,745
2024-01-18	2.200	2.260	2.100	2.180	2.076	1,401,070
2024-01-17	2.260	2.300	2.180	2.220	2.114	1,059,727
2024-01-16	2.240	2.300	2.200	2.260	2.152	355,026
2024-01-15	2.340	2.400	2.200	2.220	2.114	3,106,313
2024-01-12	2.320	2.380	2.260	2.340	2.229	2,017,236
2024-01-11	2.400	2.420	2.280	2.320	2.209	1,358,843
2024-01-10	2.400	2.480	2.360	2.420	2.305	954,137
2024-01-09	2.480	2.520	2.320	2.460	2.343	1,717,613
2024-01-08	2.580	2.620	2.420	2.480	2.362	1,858,595
2024-01-05	2.720	2.760	2.560	2.580	2.457	891,707
2024-01-04	2.620	2.740	2.580	2.720	2.590	2,867,655
2024-01-03	2.700	2.740	2.600	2.620	2.495	709,354
2024-01-02	2.620	2.700	2.600	2.700	2.571	7,152,006
2023-12-28	2.620	2.640	2.560	2.620	2.495	563,997
2023-12-27	2.660	2.660	2.560	2.580	2.457	281,544
2023-12-26	2.680	2.720	2.640	2.660	2.533	7,238,032
2023-12-25	2.700	2.700	2.640	2.700	2.571	78,164
2023-12-22	2.760	2.760	2.620	2.700	2.571	257,574
2023-12-21	2.600	2.760	2.600	2.760	2.629	447,085
2023-12-20	2.500	2.660	2.480	2.600	2.476	2,878,753
2023-12-19	2.500	2.540	2.440	2.480	2.362	1,152,699
2023-12-18	2.520	2.540	2.420	2.460	2.343	271,495
2023-12-15	2.480	2.480	2.440	2.480	2.362	2,927,518
2023-12-14	2.400	2.460	2.400	2.460	2.343	2,668,044
2023-12-13	2.460	2.460	2.340	2.380	2.267	367,834
2023-12-12	2.500	2.520	2.400	2.480	2.362	667,194
2023-12-08	2.320	2.500	2.300	2.500	2.381	3,184,351
2023-12-07	2.360	2.400	2.280	2.300	2.190	1,062,765
2023-12-06	2.700	2.700	2.020	2.400	2.286	1,710,195
2023-12-04	2.760	2.760	2.640	2.680	2.552	608,691
2023-12-01	2.780	2.780	2.740	2.760	2.629	136,299
2023-11-30	2.780	2.800	2.760	2.780	2.648	266,870
2023-11-29	2.800	2.800	2.760	2.780	2.648	190,078
2023-11-28	2.800	2.860	2.760	2.780	2.648	693,399
2023-11-27	2.800	2.820	2.760	2.800	2.667	322,524
2023-11-24	2.900	2.920	2.780	2.780	2.648	1,005,099
2023-11-23	2.980	3.000	2.880	2.900	2.762	460,258
2023-11-22	2.960	2.980	2.920	2.980	2.838	171,625
2023-11-21	2.940	2.980	2.900	2.920	2.781	706,717
2023-11-20	2.960	2.980	2.900	2.960	2.819	162,111
2023-11-17	3.040	3.040	2.960	2.980	2.838	60,597
2023-11-16	3.040	3.040	2.960	2.980	2.838	150,201
2023-11-15	2.940	3.040	2.940	3.040	2.895	142,680
2023-11-14	2.960	3.000	2.940	2.940	2.800	154,456
2023-11-13	3.020	3.020	2.960	2.960	2.819	468,947
2023-11-10	3.080	3.100	3.020	3.020	2.876	77,551
2023-11-09	3.120	3.140	3.080	3.080	2.933	29,483
2023-11-08	3.120	3.140	3.100	3.100	2.952	89,144
2023-11-07	3.140	3.160	3.120	3.120	2.971	202,499
2023-11-06	3.220	3.240	3.140	3.180	3.028	127,888
2023-11-03	3.220	3.260	3.200	3.220	3.067	108,972
2023-11-02	3.200	3.220	3.160	3.220	3.067	294,982
2023-11-01	3.180	3.180	3.140	3.160	3.009	103,268
2023-10-31	3.200	3.320	3.160	3.160	3.009	244,150
2023-10-30	3.300	3.300	3.180	3.200	3.048	151,365

← NewerPage 12 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.