Thaire Life Assurance Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	1.000	1.010	0.990	0.990	0.990	102,622
2026-07-17	0.990	1.000	0.990	1.000	1.000	52,567
2026-07-16	1.000	1.000	0.990	0.990	0.990	416,791
2026-07-15	1.000	1.000	0.990	0.990	0.990	328,819
2026-07-14	1.000	1.010	0.990	0.990	0.990	468,725
2026-07-13	1.000	1.010	0.990	1.000	1.000	147,748
2026-07-10	1.000	1.010	0.990	1.000	1.000	806,914
2026-07-09	0.990	1.000	0.980	1.000	1.000	493,239
2026-07-08	1.000	1.010	0.990	1.000	1.000	141,796
2026-07-07	1.000	1.010	1.000	1.010	1.010	67,930
2026-07-06	1.020	1.020	1.000	1.000	1.000	64,547
2026-07-03	1.000	1.020	1.000	1.020	1.020	248,779
2026-07-02	1.000	1.000	0.990	1.000	1.000	164,385
2026-07-01	0.990	1.000	0.990	1.000	1.000	13,529
2026-06-30	0.980	1.000	0.980	0.990	0.990	157,149
2026-06-29	1.000	1.000	1.000	1.000	1.000	5,812
2026-06-26	1.000	1.010	0.980	1.000	1.000	210,845
2026-06-25	1.000	1.020	0.990	1.000	1.000	340,288
2026-06-24	0.990	1.000	0.980	0.990	0.990	90,782
2026-06-23	0.990	1.000	0.980	1.000	1.000	27,486
2026-06-22	0.990	1.000	0.980	1.000	1.000	28,927
2026-06-19	0.990	1.000	0.980	0.990	0.990	216,649
2026-06-18	1.000	1.010	0.990	0.990	0.990	214,722
2026-06-17	1.020	1.020	1.000	1.010	1.010	254,576
2026-06-16	1.010	1.010	1.000	1.010	1.010	87,792
2026-06-15	1.000	1.000	0.990	1.000	1.000	137,811
2026-06-12	0.990	1.000	0.980	0.990	0.990	298,750
2026-06-11	0.980	1.000	0.980	1.000	1.000	113,198
2026-06-10	1.020	1.020	0.990	1.010	1.010	42,471
2026-06-09	1.000	1.010	1.000	1.000	1.000	46,511
2026-06-08	0.990	1.010	0.990	1.000	1.000	42,354
2026-06-05	1.020	1.020	0.980	0.990	0.990	779,745
2026-06-04	1.010	1.020	1.010	1.010	1.010	185,324
2026-06-02	1.010	1.020	1.010	1.020	1.020	42,046
2026-05-29	1.020	1.030	1.000	1.010	1.010	414,894
2026-05-28	1.020	1.040	1.020	1.030	1.030	36,435
2026-05-27	1.040	1.040	1.020	1.020	1.020	110,524
2026-05-26	1.030	1.050	1.030	1.040	1.040	31,420
2026-05-25	1.050	1.050	1.030	1.050	1.050	87,017
2026-05-22	1.050	1.060	1.040	1.050	1.050	83,477
2026-05-21	1.030	1.070	1.030	1.050	1.050	478,194
2026-05-20	1.030	1.040	1.020	1.020	1.020	79,438
2026-05-19	1.030	1.030	1.010	1.030	1.030	5,996
2026-05-18	1.030	1.030	1.020	1.020	1.020	43,994
2026-05-15	1.020	1.050	1.020	1.030	1.030	410,128
2026-05-14	1.000	1.020	1.000	1.020	1.020	73,680
2026-05-13	1.000	1.060	1.000	1.000	1.000	218,355
2026-05-12	0.990	1.000	0.990	1.000	1.000	79,327
2026-05-11	1.000	1.000	0.960	0.990	0.990	253,056
2026-05-08	1.000	1.010	1.000	1.000	1.000	113,507
2026-05-07	1.020	1.020	1.000	1.000	1.000	70,131
2026-05-06	1.000	1.010	0.990	1.010	1.010	275,875
2026-05-05	1.000	1.020	1.000	1.000	1.000	109,376
2026-04-30	1.020	1.020	1.010	1.020	1.020	33,024
2026-04-29	1.010	1.020	1.010	1.010	1.010	1,756
2026-04-28	1.010	1.020	1.010	1.010	1.010	29,108
2026-04-27	1.020	1.030	1.000	1.020	1.020	366,325
2026-04-24	1.020	1.020	1.010	1.020	1.020	166,101
2026-04-23	1.010	1.020	1.000	1.020	1.020	63,551
2026-04-22	1.020	1.020	1.020	1.020	1.020	10,290

← NewerPage 2 of 3 · 122 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.