Thaire Life Assurance Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	4.900	4.940	4.820	4.820	4.276	6,957,743
2022-02-02	4.880	5.050	4.840	4.880	4.329	18,398,602
2022-02-01	5.050	5.150	4.760	4.880	4.329	22,008,654
2022-01-31	4.900	5.050	4.760	5.000	4.435	21,307,331
2022-01-28	4.860	4.860	4.660	4.840	4.293	12,816,639
2022-01-27	4.640	4.920	4.640	4.820	4.276	22,276,909
2022-01-26	4.700	4.700	4.600	4.600	4.080	3,304,186
2022-01-25	4.700	4.760	4.560	4.700	4.169	7,167,613
2022-01-24	4.880	4.920	4.720	4.720	4.187	8,075,086
2022-01-21	4.780	4.960	4.720	4.940	4.382	6,740,019
2022-01-20	5.050	5.150	4.820	4.880	4.329	27,496,170
2022-01-19	4.600	4.960	4.520	4.940	4.382	28,452,520
2022-01-18	4.500	4.660	4.480	4.500	3.992	9,294,522
2022-01-17	4.880	4.940	4.400	4.480	3.974	26,913,681
2022-01-14	5.000	5.100	4.860	4.880	4.329	10,835,636
2022-01-13	5.050	5.100	4.860	4.940	4.382	14,670,955
2022-01-12	5.000	5.150	4.840	4.980	4.417	12,615,552
2022-01-11	5.000	5.300	4.780	5.000	4.435	30,819,369
2022-01-10	4.500	5.200	4.480	5.100	4.524	70,649,308
2022-01-07	4.100	4.360	4.040	4.280	3.797	55,805,161
2022-01-06	3.860	4.100	3.780	4.040	3.584	48,776,223
2022-01-05	3.420	4.040	3.400	3.900	3.459	30,659,203
2022-01-04	3.280	3.440	3.280	3.400	3.016	4,107,396
2021-12-30	3.200	3.320	3.200	3.280	2.909	1,209,620
2021-12-29	3.180	3.240	3.180	3.200	2.839	695,123
2021-12-28	3.320	3.340	3.180	3.180	2.821	1,219,643
2021-12-27	3.340	3.380	3.300	3.360	2.980	481,740
2021-12-24	3.420	3.440	3.340	3.360	2.980	912,123
2021-12-23	3.320	3.380	3.260	3.360	2.980	1,286,397
2021-12-22	3.240	3.340	3.240	3.260	2.892	791,327
2021-12-21	3.220	3.300	3.220	3.260	2.892	586,727
2021-12-20	3.360	3.400	3.220	3.220	2.856	1,750,983
2021-12-17	3.460	3.460	3.360	3.360	2.980	1,766,173
2021-12-16	3.320	3.420	3.320	3.360	2.980	1,784,256
2021-12-15	3.440	3.440	3.340	3.360	2.980	2,026,676
2021-12-14	3.340	3.460	3.280	3.400	3.016	6,760,376
2021-12-13	3.180	3.400	3.140	3.360	2.980	15,375,999
2021-12-09	3.020	3.120	3.020	3.120	2.768	1,193,707
2021-12-08	3.020	3.100	3.000	3.060	2.714	530,927
2021-12-07	3.000	3.060	3.000	3.020	2.679	390,187
2021-12-03	3.020	3.020	2.980	2.980	2.643	326,843
2021-12-02	3.000	3.020	2.980	3.020	2.679	141,877
2021-12-01	2.900	3.020	2.900	3.000	2.661	501,890
2021-11-30	3.000	3.080	2.960	3.000	2.661	886,703
2021-11-29	3.000	3.060	3.000	3.000	2.661	720,543
2021-11-26	3.100	3.100	3.020	3.020	2.679	1,501,743
2021-11-25	3.120	3.160	3.100	3.120	2.768	336,247
2021-11-24	3.120	3.140	3.100	3.120	2.768	675,800
2021-11-23	3.100	3.100	3.040	3.080	2.732	639,220
2021-11-22	3.100	3.140	3.100	3.100	2.750	551,903
2021-11-19	3.040	3.120	3.040	3.100	2.750	1,020,003
2021-11-18	2.980	3.080	2.980	3.080	2.732	1,306,443
2021-11-17	3.000	3.020	2.980	2.980	2.643	544,567
2021-11-16	2.980	3.000	2.980	2.980	2.643	711,760
2021-11-15	3.040	3.040	2.960	2.960	2.626	2,213,710
2021-11-12	3.040	3.060	3.020	3.040	2.697	555,830
2021-11-11	3.040	3.080	3.020	3.040	2.697	940,953
2021-11-10	2.980	3.060	2.980	3.060	2.714	974,743
2021-11-09	3.040	3.040	3.000	3.020	2.679	160,787
2021-11-08	2.980	3.040	2.980	3.020	2.679	575,360

← NewerPage 20 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.