Thaire Life Assurance Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 5.600 | 5.750 | 5.350 | 5.700 | 5.159 | 7,835,663 |
| 2022-05-06 | 5.300 | 5.800 | 5.300 | 5.650 | 5.114 | 12,450,735 |
| 2022-05-05 | 5.750 | 6.000 | 5.500 | 5.500 | 4.978 | 9,413,562 |
| 2022-05-03 | 6.050 | 6.050 | 5.800 | 5.800 | 5.250 | 3,864,976 |
| 2022-04-29 | 6.050 | 6.050 | 5.850 | 6.050 | 5.476 | 2,387,930 |
| 2022-04-28 | 6.000 | 6.150 | 5.900 | 6.050 | 5.476 | 6,664,379 |
| 2022-04-27 | 5.950 | 6.000 | 5.500 | 6.000 | 5.322 | 20,174,281 |
| 2022-04-26 | 6.150 | 6.200 | 5.950 | 6.050 | 5.367 | 6,559,909 |
| 2022-04-25 | 5.950 | 6.200 | 5.900 | 6.150 | 5.455 | 8,489,659 |
| 2022-04-22 | 6.000 | 6.400 | 6.000 | 6.100 | 5.411 | 17,466,743 |
| 2022-04-21 | 6.150 | 6.200 | 5.950 | 6.000 | 5.322 | 22,721,861 |
| 2022-04-20 | 5.600 | 6.100 | 5.600 | 5.900 | 5.233 | 31,179,075 |
| 2022-04-19 | 5.750 | 5.800 | 5.450 | 5.550 | 4.923 | 6,408,319 |
| 2022-04-18 | 5.400 | 5.700 | 5.400 | 5.600 | 4.967 | 5,556,543 |
| 2022-04-12 | 5.250 | 5.400 | 5.200 | 5.350 | 4.746 | 4,232,843 |
| 2022-04-11 | 5.500 | 5.550 | 5.250 | 5.350 | 4.746 | 6,522,193 |
| 2022-04-08 | 5.850 | 5.850 | 5.500 | 5.550 | 4.923 | 8,462,689 |
| 2022-04-07 | 5.550 | 5.900 | 5.400 | 5.750 | 5.100 | 25,352,831 |
| 2022-04-05 | 5.150 | 5.550 | 5.100 | 5.550 | 4.923 | 14,501,489 |
| 2022-04-04 | 5.300 | 5.350 | 5.100 | 5.150 | 4.568 | 5,088,856 |
| 2022-04-01 | 5.350 | 5.450 | 5.150 | 5.300 | 4.701 | 5,730,659 |
| 2022-03-31 | 5.150 | 5.500 | 5.150 | 5.400 | 4.790 | 17,696,245 |
| 2022-03-30 | 5.700 | 5.850 | 5.050 | 5.100 | 4.524 | 51,051,828 |
| 2022-03-29 | 5.250 | 5.900 | 5.150 | 5.850 | 5.189 | 45,207,918 |
| 2022-03-28 | 4.980 | 5.350 | 4.980 | 5.200 | 4.613 | 17,726,004 |
| 2022-03-25 | 5.050 | 5.050 | 4.920 | 4.960 | 4.400 | 2,715,910 |
| 2022-03-24 | 5.000 | 5.100 | 4.900 | 5.000 | 4.435 | 7,783,078 |
| 2022-03-23 | 4.940 | 5.100 | 4.880 | 5.100 | 4.524 | 12,522,552 |
| 2022-03-22 | 4.680 | 5.100 | 4.680 | 5.000 | 4.435 | 22,615,118 |
| 2022-03-21 | 4.600 | 4.760 | 4.600 | 4.640 | 4.116 | 2,441,146 |
| 2022-03-18 | 4.640 | 4.660 | 4.560 | 4.620 | 4.098 | 1,474,153 |
| 2022-03-17 | 4.640 | 4.700 | 4.620 | 4.660 | 4.134 | 1,391,383 |
| 2022-03-16 | 4.660 | 4.720 | 4.580 | 4.600 | 4.080 | 2,161,630 |
| 2022-03-15 | 4.740 | 4.780 | 4.600 | 4.600 | 4.080 | 2,429,470 |
| 2022-03-14 | 4.720 | 4.820 | 4.640 | 4.700 | 4.169 | 2,716,220 |
| 2022-03-11 | 4.620 | 4.700 | 4.580 | 4.680 | 4.151 | 2,362,510 |
| 2022-03-10 | 4.620 | 4.640 | 4.520 | 4.620 | 4.098 | 3,614,703 |
| 2022-03-09 | 4.340 | 4.540 | 4.300 | 4.520 | 4.009 | 5,424,896 |
| 2022-03-08 | 4.300 | 4.340 | 4.020 | 4.280 | 3.797 | 7,834,526 |
| 2022-03-07 | 4.460 | 4.460 | 4.260 | 4.320 | 3.832 | 8,412,469 |
| 2022-03-04 | 4.620 | 4.680 | 4.560 | 4.560 | 4.045 | 3,519,430 |
| 2022-03-03 | 4.640 | 4.720 | 4.600 | 4.620 | 4.098 | 3,419,713 |
| 2022-03-02 | 4.780 | 4.780 | 4.620 | 4.620 | 4.098 | 3,940,823 |
| 2022-03-01 | 4.720 | 4.840 | 4.720 | 4.800 | 4.258 | 3,641,260 |
| 2022-02-28 | 4.720 | 4.760 | 4.680 | 4.720 | 4.187 | 2,478,656 |
| 2022-02-25 | 4.580 | 4.720 | 4.560 | 4.680 | 4.151 | 3,256,033 |
| 2022-02-24 | 4.680 | 4.700 | 4.440 | 4.580 | 4.063 | 8,003,993 |
| 2022-02-23 | 4.760 | 4.840 | 4.640 | 4.700 | 4.169 | 7,120,596 |
| 2022-02-22 | 4.360 | 4.940 | 4.340 | 4.780 | 4.240 | 18,951,643 |
| 2022-02-21 | 4.680 | 4.680 | 4.540 | 4.540 | 4.027 | 7,571,956 |
| 2022-02-18 | 4.840 | 4.840 | 4.660 | 4.700 | 4.169 | 10,187,219 |
| 2022-02-17 | 4.800 | 4.900 | 4.800 | 4.800 | 4.258 | 6,056,263 |
| 2022-02-15 | 5.000 | 5.000 | 4.820 | 4.820 | 4.276 | 15,967,375 |
| 2022-02-14 | 5.050 | 5.100 | 4.900 | 4.980 | 4.417 | 23,802,625 |
| 2022-02-11 | 5.450 | 5.600 | 5.100 | 5.150 | 4.568 | 50,411,784 |
| 2022-02-10 | 5.100 | 5.350 | 4.980 | 5.350 | 4.746 | 15,934,308 |
| 2022-02-09 | 5.300 | 5.500 | 5.000 | 5.100 | 4.524 | 27,731,151 |
| 2022-02-08 | 5.350 | 5.400 | 5.150 | 5.300 | 4.701 | 36,546,930 |
| 2022-02-07 | 4.880 | 5.600 | 4.860 | 5.450 | 4.834 | 99,622,414 |
| 2022-02-04 | 4.900 | 4.900 | 4.740 | 4.820 | 4.276 | 8,174,493 |
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.