Thaire Life Assurance Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	4.640	4.640	4.420	4.500	4.150	1,931,833
2023-05-02	4.620	4.680	4.560	4.600	4.243	114,727
2023-04-28	4.640	4.660	4.600	4.640	4.279	133,202
2023-04-27	4.700	4.700	4.580	4.660	4.298	359,201
2023-04-26	4.520	4.740	4.500	4.720	4.353	451,883
2023-04-25	4.840	4.840	4.580	4.600	4.243	1,388,782
2023-04-24	4.860	4.860	4.700	4.800	4.427	209,664
2023-04-21	4.760	4.880	4.720	4.820	4.445	1,030,350
2023-04-20	5.100	5.100	4.760	4.760	4.390	3,902,914
2023-04-19	5.200	5.300	5.000	5.050	4.658	1,963,645
2023-04-18	5.250	5.400	5.100	5.200	4.796	6,979,999
2023-04-17	5.100	5.250	5.050	5.200	4.796	3,114,347
2023-04-12	4.700	5.450	4.680	5.100	4.704	18,349,250
2023-04-11	4.460	4.760	4.420	4.740	4.372	3,646,524
2023-04-10	4.460	4.460	4.380	4.440	4.095	209,149
2023-04-07	4.320	4.520	4.300	4.440	4.095	1,697,821
2023-04-05	4.520	4.520	4.380	4.380	4.040	640,077
2023-04-04	4.160	4.500	4.140	4.480	4.132	3,254,854
2023-04-03	4.140	4.180	4.120	4.160	3.837	256,578
2023-03-31	4.260	4.260	4.180	4.180	3.855	336,160
2023-03-30	4.300	4.300	4.220	4.240	3.911	553,040
2023-03-29	4.280	4.280	4.220	4.240	3.911	490,628
2023-03-28	4.220	4.240	4.180	4.240	3.911	213,291
2023-03-27	4.180	4.180	4.120	4.180	3.855	332,279
2023-03-24	4.100	4.200	4.100	4.180	3.855	369,731
2023-03-23	4.040	4.140	4.040	4.100	3.781	348,861
2023-03-22	4.120	4.120	4.040	4.040	3.726	261,856
2023-03-21	4.000	4.100	3.980	4.080	3.763	805,706
2023-03-20	4.020	4.020	3.940	3.980	3.671	1,488,344
2023-03-17	4.120	4.120	4.000	4.020	3.708	1,194,270
2023-03-16	4.120	4.140	3.940	4.000	3.689	3,972,073
2023-03-15	4.100	4.280	4.100	4.220	3.892	2,086,947
2023-03-14	4.400	4.400	3.960	4.040	3.726	9,879,699
2023-03-13	4.560	4.560	4.380	4.400	4.058	1,240,702
2023-03-10	4.580	4.660	4.520	4.600	4.243	2,004,461
2023-03-09	4.600	4.600	4.520	4.580	4.224	463,593
2023-03-08	4.660	4.660	4.580	4.600	4.243	751,339
2023-03-07	4.700	4.740	4.640	4.680	4.316	831,844
2023-03-03	4.820	4.820	4.660	4.680	4.316	557,393
2023-03-02	4.740	4.760	4.680	4.760	4.390	1,054,420
2023-03-01	4.880	4.880	4.760	4.780	4.409	337,981
2023-02-28	4.980	4.980	4.800	4.800	4.427	1,085,310
2023-02-27	4.840	5.050	4.760	4.940	4.556	1,924,590
2023-02-24	5.000	5.050	4.840	4.860	4.482	2,413,488
2023-02-23	5.050	5.100	4.980	5.000	4.611	1,331,061
2023-02-22	5.200	5.200	4.980	5.050	4.658	1,492,640
2023-02-21	5.200	5.250	5.000	5.150	4.750	4,596,990
2023-02-20	5.100	5.250	5.050	5.200	4.796	593,548
2023-02-17	5.250	5.250	4.880	5.100	4.704	4,231,016
2023-02-16	5.050	5.200	5.000	5.200	4.796	1,054,489
2023-02-15	5.250	5.350	4.980	4.980	4.593	3,291,107
2023-02-14	5.450	5.500	5.250	5.300	4.888	2,139,343
2023-02-13	5.650	5.700	5.450	5.450	5.027	4,116,944
2023-02-10	5.300	5.650	5.300	5.450	5.027	13,547,257
2023-02-09	5.300	5.350	5.200	5.300	4.888	917,913
2023-02-08	5.400	5.600	5.300	5.300	4.888	2,839,033
2023-02-07	5.250	5.600	5.250	5.450	5.027	9,298,383
2023-02-06	5.250	5.500	5.200	5.200	4.796	5,001,278
2023-02-03	5.300	5.400	5.200	5.200	4.796	2,313,333
2023-02-02	5.300	5.450	5.150	5.200	4.796	4,270,663

← NewerPage 15 of 21 · 1,216 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.