Thaire Life Assurance Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 4.640 | 4.660 | 4.420 | 4.420 | 4.001 | 5,270,014 |
| 2022-08-05 | 4.620 | 4.700 | 4.580 | 4.640 | 4.200 | 1,639,177 |
| 2022-08-04 | 4.600 | 4.660 | 4.560 | 4.600 | 4.164 | 1,778,832 |
| 2022-08-03 | 4.420 | 4.680 | 4.420 | 4.640 | 4.200 | 5,222,467 |
| 2022-08-02 | 4.420 | 4.440 | 4.360 | 4.420 | 4.001 | 2,312,514 |
| 2022-08-01 | 4.420 | 4.440 | 4.340 | 4.420 | 4.001 | 1,910,325 |
| 2022-07-27 | 4.440 | 4.440 | 4.360 | 4.420 | 4.001 | 1,088,617 |
| 2022-07-26 | 4.460 | 4.520 | 4.420 | 4.440 | 4.019 | 1,029,515 |
| 2022-07-25 | 4.500 | 4.500 | 4.340 | 4.460 | 4.037 | 3,159,751 |
| 2022-07-22 | 4.580 | 4.640 | 4.420 | 4.500 | 4.073 | 3,492,038 |
| 2022-07-21 | 4.500 | 4.560 | 4.440 | 4.560 | 4.127 | 923,077 |
| 2022-07-20 | 4.520 | 4.580 | 4.480 | 4.500 | 4.073 | 736,570 |
| 2022-07-19 | 4.600 | 4.600 | 4.420 | 4.540 | 4.109 | 806,860 |
| 2022-07-18 | 4.500 | 4.620 | 4.500 | 4.580 | 4.146 | 879,780 |
| 2022-07-15 | 4.600 | 4.620 | 4.400 | 4.500 | 4.073 | 2,639,567 |
| 2022-07-14 | 4.640 | 4.720 | 4.580 | 4.600 | 4.164 | 1,744,371 |
| 2022-07-12 | 4.620 | 4.700 | 4.560 | 4.620 | 4.182 | 1,114,554 |
| 2022-07-11 | 4.700 | 4.720 | 4.620 | 4.640 | 4.200 | 1,076,301 |
| 2022-07-08 | 4.740 | 4.800 | 4.620 | 4.640 | 4.200 | 6,634,010 |
| 2022-07-07 | 4.460 | 4.740 | 4.460 | 4.740 | 4.290 | 5,033,795 |
| 2022-07-06 | 4.400 | 4.500 | 4.280 | 4.460 | 4.037 | 4,381,870 |
| 2022-07-05 | 4.620 | 4.700 | 4.400 | 4.400 | 3.983 | 5,089,299 |
| 2022-07-04 | 5.050 | 5.050 | 4.600 | 4.600 | 4.164 | 16,703,460 |
| 2022-07-01 | 4.920 | 5.100 | 4.920 | 5.050 | 4.571 | 2,175,171 |
| 2022-06-30 | 5.000 | 5.100 | 4.920 | 4.940 | 4.471 | 3,207,416 |
| 2022-06-29 | 5.050 | 5.050 | 4.980 | 4.980 | 4.508 | 1,567,363 |
| 2022-06-28 | 4.980 | 5.100 | 4.960 | 5.050 | 4.571 | 3,255,000 |
| 2022-06-27 | 4.920 | 4.960 | 4.900 | 4.940 | 4.471 | 2,572,896 |
| 2022-06-24 | 4.960 | 5.000 | 4.860 | 4.900 | 4.435 | 4,898,652 |
| 2022-06-23 | 5.050 | 5.100 | 4.920 | 4.940 | 4.471 | 7,815,951 |
| 2022-06-22 | 5.100 | 5.150 | 5.000 | 5.100 | 4.616 | 3,691,997 |
| 2022-06-21 | 5.150 | 5.300 | 5.050 | 5.050 | 4.571 | 3,899,388 |
| 2022-06-20 | 5.150 | 5.200 | 5.050 | 5.150 | 4.661 | 5,361,737 |
| 2022-06-17 | 5.200 | 5.300 | 5.050 | 5.200 | 4.707 | 9,070,496 |
| 2022-06-16 | 5.600 | 5.650 | 5.200 | 5.200 | 4.707 | 18,378,793 |
| 2022-06-15 | 5.450 | 5.600 | 5.400 | 5.500 | 4.978 | 9,271,476 |
| 2022-06-14 | 5.550 | 5.600 | 5.200 | 5.450 | 4.933 | 14,270,466 |
| 2022-06-13 | 5.600 | 5.650 | 5.400 | 5.500 | 4.978 | 22,842,977 |
| 2022-06-10 | 5.500 | 5.600 | 5.350 | 5.450 | 4.933 | 19,826,243 |
| 2022-06-09 | 5.250 | 5.500 | 5.200 | 5.400 | 4.888 | 11,834,456 |
| 2022-06-08 | 5.100 | 5.300 | 5.100 | 5.200 | 4.707 | 5,368,488 |
| 2022-06-07 | 5.100 | 5.150 | 5.000 | 5.050 | 4.571 | 2,502,639 |
| 2022-06-06 | 5.000 | 5.100 | 5.000 | 5.100 | 4.616 | 4,935,975 |
| 2022-06-02 | 5.500 | 5.500 | 4.980 | 5.000 | 4.526 | 32,496,833 |
| 2022-06-01 | 5.500 | 5.700 | 5.400 | 5.450 | 4.933 | 7,469,946 |
| 2022-05-31 | 5.350 | 5.700 | 5.250 | 5.550 | 5.023 | 7,905,232 |
| 2022-05-30 | 5.200 | 5.400 | 5.200 | 5.350 | 4.842 | 2,832,573 |
| 2022-05-27 | 5.300 | 5.450 | 5.150 | 5.200 | 4.707 | 5,476,279 |
| 2022-05-26 | 5.050 | 5.300 | 5.000 | 5.300 | 4.797 | 7,158,733 |
| 2022-05-25 | 5.050 | 5.100 | 4.960 | 5.000 | 4.526 | 4,066,291 |
| 2022-05-24 | 5.000 | 5.100 | 5.000 | 5.050 | 4.571 | 3,254,589 |
| 2022-05-23 | 4.900 | 5.100 | 4.880 | 5.050 | 4.571 | 10,443,899 |
| 2022-05-20 | 4.980 | 5.050 | 4.820 | 4.880 | 4.417 | 8,494,103 |
| 2022-05-19 | 5.050 | 5.150 | 4.860 | 4.900 | 4.435 | 13,077,039 |
| 2022-05-18 | 5.200 | 5.300 | 5.100 | 5.200 | 4.707 | 3,146,706 |
| 2022-05-17 | 5.200 | 5.250 | 5.000 | 5.200 | 4.707 | 5,315,673 |
| 2022-05-13 | 5.350 | 5.400 | 5.100 | 5.200 | 4.707 | 9,503,876 |
| 2022-05-12 | 5.650 | 5.750 | 5.150 | 5.200 | 4.707 | 16,581,072 |
| 2022-05-11 | 6.050 | 6.100 | 5.600 | 5.600 | 5.069 | 9,084,652 |
| 2022-05-10 | 5.900 | 6.200 | 5.850 | 6.050 | 5.476 | 19,531,135 |
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.