Thaire Life Assurance Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	4.680	4.840	4.680	4.740	4.372	1,780,856
2022-11-03	4.680	4.700	4.620	4.700	4.335	484,323
2022-11-02	4.700	4.700	4.520	4.680	4.316	1,275,961
2022-11-01	4.700	4.760	4.580	4.700	4.335	1,554,858
2022-10-31	4.680	4.800	4.680	4.700	4.335	1,029,946
2022-10-28	4.680	4.700	4.600	4.680	4.316	1,277,204
2022-10-27	4.700	4.760	4.600	4.660	4.298	1,784,329
2022-10-26	4.780	4.780	4.700	4.700	4.335	613,809
2022-10-25	4.860	4.860	4.720	4.760	4.390	766,217
2022-10-21	4.880	4.900	4.760	4.800	4.427	1,172,629
2022-10-20	4.820	4.880	4.780	4.860	4.482	1,392,427
2022-10-19	4.800	4.820	4.720	4.760	4.390	612,147
2022-10-18	4.680	4.840	4.680	4.800	4.427	1,236,177
2022-10-17	4.640	4.740	4.600	4.700	4.335	3,511,680
2022-10-12	4.720	4.720	4.620	4.620	4.261	2,836,190
2022-10-11	4.700	4.760	4.700	4.700	4.335	775,325
2022-10-10	4.740	4.800	4.660	4.720	4.353	4,259,255
2022-10-07	4.980	4.980	4.760	4.800	4.427	3,907,872
2022-10-06	4.940	5.050	4.920	4.960	4.575	1,077,131
2022-10-05	5.000	5.050	4.940	4.940	4.556	933,567
2022-10-04	4.960	5.050	4.920	4.980	4.593	1,825,693
2022-10-03	5.050	5.050	4.900	4.900	4.519	4,275,587
2022-09-30	4.980	5.050	4.980	5.050	4.658	1,198,898
2022-09-29	5.150	5.250	4.980	5.000	4.611	5,860,655
2022-09-28	5.150	5.300	5.100	5.150	4.750	3,502,172
2022-09-27	5.500	5.550	5.150	5.150	4.750	10,484,736
2022-09-26	5.500	5.650	5.450	5.550	5.119	12,278,696
2022-09-23	5.300	5.500	5.250	5.450	5.027	8,662,236
2022-09-22	5.250	5.300	5.200	5.250	4.842	2,360,445
2022-09-21	5.250	5.300	5.150	5.150	4.750	1,891,570
2022-09-20	5.100	5.250	5.100	5.250	4.842	2,532,046
2022-09-19	5.250	5.450	5.150	5.150	4.750	9,906,289
2022-09-16	5.100	5.300	5.100	5.150	4.750	7,795,210
2022-09-15	5.250	5.250	5.050	5.050	4.658	4,418,889
2022-09-14	5.050	5.250	5.000	5.200	4.796	6,404,909
2022-09-13	5.000	5.250	5.000	5.200	4.796	6,860,771
2022-09-12	5.000	5.050	4.940	5.000	4.611	3,188,114
2022-09-09	4.960	5.100	4.940	4.980	4.593	4,490,569
2022-09-08	4.980	5.000	4.900	4.900	4.519	2,232,724
2022-09-07	5.000	5.100	4.900	4.940	4.556	2,825,609
2022-09-06	4.840	5.050	4.840	5.000	4.611	7,798,831
2022-09-05	4.760	4.900	4.760	4.820	4.445	5,632,457
2022-09-02	4.840	4.860	4.680	4.700	4.335	6,881,310
2022-09-01	4.800	5.100	4.740	4.800	4.427	28,323,975
2022-08-31	4.360	4.880	4.360	4.760	4.390	18,586,711
2022-08-30	4.400	4.400	4.300	4.360	4.021	1,398,334
2022-08-29	4.280	4.440	4.280	4.400	4.058	1,120,133
2022-08-26	4.540	4.540	4.360	4.380	4.040	3,571,648
2022-08-25	4.580	4.580	4.460	4.500	4.150	4,331,426
2022-08-24	4.380	4.660	4.380	4.500	4.150	6,992,431
2022-08-23	4.240	4.380	4.200	4.360	4.021	2,788,787
2022-08-22	4.260	4.320	4.220	4.240	3.911	633,758
2022-08-19	4.240	4.300	4.220	4.280	3.947	1,673,428
2022-08-18	4.280	4.340	4.260	4.300	3.892	3,353,379
2022-08-17	4.100	4.280	4.100	4.260	3.856	6,377,119
2022-08-16	4.400	4.400	4.060	4.080	3.693	14,700,788
2022-08-15	4.380	4.420	4.340	4.400	3.983	1,920,593
2022-08-11	4.420	4.440	4.360	4.420	4.001	2,065,792
2022-08-10	4.480	4.480	4.400	4.420	4.001	3,324,750
2022-08-09	4.460	4.500	4.420	4.480	4.055	1,874,663

← NewerPage 17 of 21 · 1,211 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.