Thaire Life Assurance Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	5.000	5.500	4.920	5.300	4.888	7,467,358
2023-01-31	5.000	5.150	4.900	5.100	4.704	3,899,068
2023-01-30	4.620	5.150	4.600	5.050	4.658	18,834,389
2023-01-27	4.200	4.760	4.200	4.660	4.298	7,223,316
2023-01-26	4.320	4.320	4.100	4.220	3.892	1,498,058
2023-01-25	4.400	4.400	4.280	4.340	4.003	359,603
2023-01-24	4.300	4.380	4.280	4.380	4.040	297,130
2023-01-23	4.360	4.360	4.280	4.280	3.947	796,187
2023-01-20	4.360	4.360	4.300	4.300	3.966	146,250
2023-01-19	4.380	4.380	4.300	4.320	3.984	416,388
2023-01-18	4.420	4.420	4.320	4.380	4.040	1,596,656
2023-01-17	4.420	4.420	4.380	4.400	4.058	193,152
2023-01-16	4.480	4.480	4.380	4.400	4.058	935,633
2023-01-13	4.500	4.500	4.400	4.500	4.150	613,536
2023-01-12	4.500	4.500	4.440	4.480	4.132	681,079
2023-01-11	4.460	4.480	4.400	4.480	4.132	469,767
2023-01-10	4.320	4.460	4.320	4.420	4.077	848,576
2023-01-09	4.280	4.300	4.200	4.300	3.966	467,758
2023-01-06	4.240	4.280	4.200	4.240	3.911	369,557
2023-01-05	4.220	4.240	4.200	4.240	3.911	689,027
2023-01-04	4.320	4.320	4.220	4.240	3.911	1,058,247
2023-01-03	4.320	4.320	4.280	4.300	3.966	140,327
2022-12-30	4.220	4.260	4.220	4.260	3.929	714,033
2022-12-29	4.220	4.260	4.200	4.220	3.892	292,228
2022-12-28	4.260	4.260	4.160	4.200	3.874	1,252,917
2022-12-27	4.220	4.260	4.160	4.260	3.929	1,407,921
2022-12-26	4.220	4.240	4.200	4.200	3.874	620,829
2022-12-23	4.200	4.260	4.180	4.220	3.892	115,218
2022-12-22	4.200	4.220	4.200	4.220	3.892	159,651
2022-12-21	4.180	4.240	4.180	4.200	3.874	409,826
2022-12-20	4.300	4.320	4.160	4.180	3.855	1,926,877
2022-12-19	4.340	4.340	4.320	4.340	4.003	759,606
2022-12-16	4.380	4.380	4.300	4.360	4.021	600,680
2022-12-15	4.380	4.380	4.360	4.380	4.040	527,933
2022-12-14	4.380	4.380	4.340	4.380	4.040	269,183
2022-12-13	4.320	4.400	4.320	4.380	4.040	1,047,490
2022-12-09	4.360	4.400	4.300	4.400	4.058	563,373
2022-12-08	4.380	4.380	4.340	4.380	4.040	452,226
2022-12-07	4.400	4.420	4.360	4.380	4.040	544,757
2022-12-06	4.440	4.440	4.380	4.400	4.058	829,562
2022-12-02	4.500	4.500	4.400	4.440	4.095	614,545
2022-12-01	4.460	4.460	4.360	4.440	4.095	572,593
2022-11-30	4.380	4.440	4.340	4.440	4.095	531,237
2022-11-29	4.360	4.400	4.320	4.360	4.021	273,110
2022-11-28	4.340	4.400	4.320	4.340	4.003	343,288
2022-11-25	4.280	4.340	4.260	4.320	3.984	221,444
2022-11-24	4.300	4.300	4.220	4.280	3.947	589,465
2022-11-23	4.300	4.340	4.180	4.280	3.947	1,066,618
2022-11-22	4.340	4.360	4.220	4.300	3.966	882,699
2022-11-21	4.300	4.400	4.280	4.360	4.021	197,883
2022-11-18	4.300	4.360	4.240	4.280	3.947	664,850
2022-11-17	4.360	4.360	4.280	4.300	3.966	577,739
2022-11-16	4.440	4.440	4.240	4.280	3.947	1,387,742
2022-11-15	4.420	4.440	4.400	4.440	4.095	303,181
2022-11-14	4.440	4.440	4.360	4.380	4.040	897,253
2022-11-11	4.580	4.580	4.400	4.480	4.132	1,646,732
2022-11-10	4.640	4.640	4.540	4.540	4.187	1,597,980
2022-11-09	4.740	4.760	4.640	4.680	4.316	850,124
2022-11-08	4.800	4.880	4.720	4.720	4.353	2,141,802
2022-11-07	4.740	4.800	4.700	4.720	4.353	634,261

← NewerPage 16 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.