Thaire Life Assurance Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	3.240	3.340	3.180	3.320	3.162	323,091
2023-07-27	3.180	3.220	3.100	3.200	3.048	454,878
2023-07-26	3.080	3.180	3.080	3.140	2.990	263,616
2023-07-25	3.240	3.260	3.060	3.100	2.952	1,950,998
2023-07-24	3.340	3.340	3.240	3.280	3.124	313,456
2023-07-21	3.300	3.340	3.300	3.340	3.181	125,526
2023-07-20	3.360	3.360	3.300	3.320	3.162	139,293
2023-07-19	3.360	3.380	3.320	3.360	3.200	488,457
2023-07-18	3.340	3.380	3.300	3.380	3.219	92,593
2023-07-17	3.400	3.400	3.300	3.300	3.143	483,661
2023-07-14	3.280	3.400	3.280	3.380	3.219	196,696
2023-07-13	3.360	3.360	3.260	3.320	3.162	362,888
2023-07-12	3.340	3.380	3.320	3.360	3.200	127,009
2023-07-11	3.340	3.420	3.340	3.340	3.181	136,350
2023-07-10	3.380	3.380	3.280	3.380	3.219	312,603
2023-07-07	3.360	3.400	3.320	3.380	3.219	115,128
2023-07-06	3.480	3.480	3.340	3.380	3.219	585,015
2023-07-05	3.600	3.600	3.420	3.460	3.295	262,733
2023-07-04	3.340	3.580	3.340	3.540	3.371	683,520
2023-07-03	3.540	3.640	3.260	3.320	3.162	2,127,495
2023-06-30	3.320	3.540	3.320	3.540	3.371	597,113
2023-06-29	3.260	3.320	3.240	3.300	3.143	1,090,096
2023-06-28	3.340	3.340	3.240	3.280	3.124	661,116
2023-06-27	3.320	3.420	3.280	3.300	3.143	703,564
2023-06-26	3.700	3.800	3.260	3.280	3.124	3,228,865
2023-06-23	3.720	3.760	3.680	3.700	3.524	423,576
2023-06-22	3.900	3.900	3.700	3.700	3.524	1,374,637
2023-06-21	4.000	4.060	3.840	3.880	3.695	2,817,597
2023-06-20	4.300	4.300	3.980	4.080	3.886	3,155,255
2023-06-19	4.400	4.440	4.200	4.280	4.076	1,146,961
2023-06-16	4.500	4.500	4.300	4.420	4.209	554,197
2023-06-15	4.600	4.600	4.360	4.460	4.247	808,231
2023-06-14	4.560	4.600	4.500	4.600	4.381	164,598
2023-06-13	4.600	4.620	4.560	4.600	4.381	98,913
2023-06-12	4.620	4.660	4.600	4.600	4.381	165,528
2023-06-09	4.600	4.660	4.580	4.620	4.400	243,566
2023-06-08	4.560	4.580	4.520	4.580	4.362	217,310
2023-06-07	4.580	4.640	4.480	4.560	4.343	392,144
2023-06-06	4.840	4.840	4.480	4.520	4.305	1,152,016
2023-06-02	4.880	4.880	4.700	4.840	4.609	703,941
2023-06-01	4.880	4.880	4.740	4.880	4.647	377,660
2023-05-31	4.900	5.000	4.880	4.880	4.647	837,743
2023-05-30	4.980	4.980	4.900	4.900	4.667	636,863
2023-05-29	4.920	5.050	4.900	4.980	4.743	2,228,480
2023-05-26	4.620	5.050	4.620	4.920	4.686	2,403,916
2023-05-25	4.560	4.600	4.560	4.600	4.381	72,572
2023-05-24	4.560	4.620	4.560	4.580	4.362	108,856
2023-05-23	4.620	4.660	4.560	4.600	4.381	507,792
2023-05-22	4.400	4.620	4.380	4.600	4.381	442,508
2023-05-19	4.460	4.520	4.380	4.500	4.286	1,010,968
2023-05-18	4.440	4.500	4.440	4.480	4.267	107,139
2023-05-17	4.580	4.580	4.440	4.440	4.228	98,490
2023-05-16	4.440	4.580	4.440	4.580	4.362	89,036
2023-05-15	4.600	4.600	4.400	4.440	4.228	494,279
2023-05-12	4.660	4.680	4.540	4.580	4.362	697,960
2023-05-11	4.600	4.700	4.500	4.660	4.438	1,367,720
2023-05-10	4.260	4.600	4.260	4.580	4.362	2,077,615
2023-05-09	4.440	4.440	4.140	4.300	4.095	2,896,388
2023-05-08	4.420	4.720	4.340	4.540	4.324	2,324,492
2023-05-03	4.640	4.640	4.420	4.500	4.150	1,931,833

← NewerPage 14 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.