Thaire Life Assurance Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	1.020	1.020	1.010	1.020	1.020	136,520
2026-04-20	1.000	1.010	1.000	1.010	1.010	231,302
2026-04-17	1.010	1.020	0.990	1.000	1.000	101,613
2026-04-16	1.010	1.030	1.010	1.030	1.030	17,311
2026-04-10	1.010	1.010	1.010	1.010	1.010	3,103
2026-04-09	1.020	1.030	1.010	1.010	1.010	47,438
2026-04-08	1.020	1.020	1.010	1.020	1.020	66,407
2026-04-07	1.010	1.020	1.000	1.020	1.020	214,022
2026-04-03	1.000	1.010	1.000	1.010	1.010	42,201
2026-04-02	1.000	1.030	1.000	1.000	1.000	170,765
2026-04-01	1.020	1.020	0.990	1.010	1.010	193,801
2026-03-31	1.030	1.030	1.010	1.020	1.020	35,063
2026-03-30	1.040	1.040	1.030	1.030	1.030	30,674
2026-03-27	1.040	1.050	1.010	1.040	1.040	94,334
2026-03-26	1.000	1.040	0.990	1.010	1.010	99,206
2026-03-25	1.000	1.000	0.990	1.000	1.000	123,011
2026-03-24	1.030	1.030	0.980	1.000	1.000	21,253
2026-03-23	1.000	1.000	0.970	0.990	0.990	253,659
2026-03-20	1.000	1.010	1.000	1.010	1.010	151,921
2026-03-19	1.000	1.010	1.000	1.010	1.010	69,901
2026-03-18	1.000	1.020	1.000	1.010	1.010	79,165
2026-03-17	1.010	1.030	1.000	1.000	1.000	356,029
2026-03-16	1.010	1.010	0.990	1.010	1.010	152,203
2026-03-13	1.010	1.020	0.990	1.020	1.020	136,921
2026-03-12	0.990	1.010	0.990	1.010	1.010	177,058
2026-03-11	1.020	1.020	1.010	1.020	1.020	96,808
2026-03-10	1.000	1.090	1.000	1.020	1.020	342,039
2026-03-09	1.000	1.000	0.930	1.000	1.000	631,320
2026-03-06	1.020	1.020	0.980	1.010	1.010	407,269
2026-03-05	1.080	1.080	1.010	1.020	1.020	285,594
2026-03-04	1.100	1.100	1.000	1.040	1.040	315,839
2026-03-02	1.130	1.130	1.070	1.100	1.100	387,886
2026-02-27	1.130	1.140	1.120	1.130	1.130	145,258
2026-02-26	1.110	1.150	1.110	1.140	1.140	316,565
2026-02-25	1.160	1.160	1.140	1.160	1.160	104,021
2026-02-24	1.130	1.160	1.120	1.160	1.160	122,669
2026-02-23	1.150	1.190	1.130	1.140	1.140	470,431
2026-02-20	1.120	1.150	1.120	1.140	1.140	102,775
2026-02-19	1.160	1.170	1.140	1.150	1.150	439,492
2026-02-18	1.160	1.160	1.140	1.160	1.160	74,356
2026-02-17	1.130	1.160	1.130	1.160	1.160	92,979
2026-02-16	1.170	1.170	1.130	1.130	1.130	38,897
2026-02-13	1.140	1.160	1.130	1.140	1.140	283,692
2026-02-12	1.090	1.150	1.090	1.140	1.140	507,317
2026-02-11	1.070	1.120	1.070	1.090	1.090	261,002
2026-02-10	1.080	1.080	1.040	1.070	1.070	294,621
2026-02-09	1.020	1.080	0.990	1.050	1.050	905,786
2026-02-06	1.010	1.020	1.010	1.020	1.020	12,016
2026-02-05	1.010	1.010	1.000	1.010	1.010	20,438
2026-02-04	1.010	1.010	1.000	1.010	1.010	55,719
2026-02-03	1.000	1.010	0.990	1.010	1.010	17,063
2026-02-02	1.020	1.020	0.980	1.000	1.000	157,056
2026-01-30	1.000	1.020	1.000	1.020	1.020	60,222
2026-01-29	1.000	1.020	1.000	1.000	1.000	126,508
2026-01-28	1.010	1.010	1.000	1.000	1.000	30,850
2026-01-27	1.010	1.010	1.000	1.000	1.000	160,332
2026-01-26	1.000	1.010	1.000	1.010	1.010	31,773
2026-01-23	1.000	1.010	0.990	0.990	0.990	64,366
2026-01-22	1.000	1.010	0.990	1.010	1.010	24,264
2026-01-21	1.010	1.020	1.000	1.000	1.000	68,368

← NewerPage 3 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.