Thaire Life Assurance Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	3.080	3.360	3.000	3.260	3.105	1,619,977
2023-10-26	3.020	3.080	2.920	3.080	2.933	527,198
2023-10-25	2.980	3.180	2.940	3.080	2.933	354,415
2023-10-24	2.920	2.980	2.900	2.960	2.819	248,277
2023-10-20	3.000	3.040	2.900	2.920	2.781	848,622
2023-10-19	3.120	3.120	2.960	3.020	2.876	1,860,721
2023-10-18	3.260	3.280	3.060	3.160	3.009	1,148,557
2023-10-17	3.400	3.420	3.220	3.260	3.105	641,953
2023-10-16	3.440	3.440	3.240	3.340	3.181	4,761,403
2023-10-12	3.380	3.500	3.380	3.440	3.276	308,681
2023-10-11	3.360	3.440	3.360	3.380	3.219	119,094
2023-10-10	3.380	3.380	3.340	3.360	3.200	247,299
2023-10-09	3.380	3.400	3.360	3.360	3.200	183,790
2023-10-06	3.400	3.440	3.380	3.380	3.219	110,337
2023-10-05	3.420	3.420	3.400	3.400	3.238	130,637
2023-10-04	3.340	3.460	3.340	3.420	3.257	851,608
2023-10-03	3.460	3.460	3.360	3.420	3.257	189,185
2023-10-02	3.400	3.500	3.360	3.400	3.238	139,681
2023-09-29	3.360	3.440	3.360	3.420	3.257	265,381
2023-09-28	3.420	3.440	3.380	3.400	3.238	134,783
2023-09-27	3.360	3.420	3.360	3.400	3.238	158,884
2023-09-26	3.420	3.440	3.400	3.400	3.238	142,600
2023-09-25	3.560	3.560	3.460	3.460	3.295	35,578
2023-09-22	3.480	3.500	3.420	3.460	3.295	258,796
2023-09-21	3.540	3.540	3.460	3.480	3.314	223,629
2023-09-20	3.480	3.500	3.420	3.460	3.295	308,142
2023-09-19	3.500	3.560	3.480	3.500	3.333	432,205
2023-09-18	3.740	3.740	3.460	3.520	3.352	1,750,336
2023-09-15	3.780	3.840	3.680	3.740	3.562	346,864
2023-09-14	3.780	3.780	3.700	3.760	3.581	362,759
2023-09-13	3.820	3.940	3.740	3.780	3.600	605,749
2023-09-12	3.820	3.860	3.720	3.820	3.638	929,645
2023-09-11	3.900	3.900	3.780	3.840	3.657	316,431
2023-09-08	3.620	3.940	3.620	3.840	3.657	2,874,483
2023-09-07	3.560	3.660	3.520	3.620	3.448	365,821
2023-09-06	3.560	3.560	3.460	3.540	3.371	98,997
2023-09-05	3.520	3.520	3.460	3.480	3.314	41,208
2023-09-04	3.520	3.560	3.440	3.460	3.295	245,437
2023-09-01	3.600	3.600	3.480	3.500	3.333	280,965
2023-08-31	3.680	3.680	3.560	3.600	3.428	242,122
2023-08-30	3.620	3.720	3.600	3.600	3.428	605,571
2023-08-29	3.580	3.620	3.540	3.620	3.448	235,561
2023-08-28	3.660	3.660	3.520	3.560	3.390	310,460
2023-08-25	3.600	3.600	3.520	3.520	3.352	238,927
2023-08-24	3.580	3.580	3.540	3.580	3.409	181,440
2023-08-23	3.500	3.540	3.460	3.540	3.371	226,410
2023-08-22	3.440	3.500	3.440	3.500	3.333	365,410
2023-08-21	3.400	3.440	3.400	3.440	3.276	402,441
2023-08-18	3.460	3.480	3.420	3.440	3.276	152,694
2023-08-17	3.400	3.460	3.380	3.460	3.295	538,144
2023-08-16	3.380	3.400	3.340	3.380	3.219	232,493
2023-08-15	3.400	3.420	3.340	3.380	3.219	447,318
2023-08-11	3.440	3.440	3.340	3.400	3.238	489,034
2023-08-10	3.460	3.460	3.400	3.400	3.238	477,961
2023-08-09	3.520	3.600	3.420	3.440	3.276	968,400
2023-08-08	3.300	3.640	3.300	3.540	3.371	1,499,583
2023-08-07	3.240	3.300	3.240	3.280	3.124	257,593
2023-08-04	3.240	3.280	3.240	3.240	3.086	77,351
2023-08-03	3.300	3.320	3.220	3.220	3.067	211,301
2023-08-02	3.320	3.340	3.260	3.280	3.124	210,360

← NewerPage 13 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.