Thaire Life Assurance Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	0.980	1.010	0.980	1.010	1.010	103,088
2026-01-19	0.990	1.000	0.990	0.990	0.990	71,200
2026-01-16	1.010	1.010	0.980	0.990	0.990	124,343
2026-01-15	1.000	1.010	0.990	1.000	1.000	215,422
2026-01-14	1.020	1.030	0.980	0.990	0.990	540,399
2026-01-13	1.020	1.020	1.000	1.020	1.020	200,123
2026-01-12	1.020	1.030	1.000	1.020	1.020	13,896
2026-01-09	1.050	1.050	1.010	1.020	1.020	40,166
2026-01-08	1.000	1.090	1.000	1.010	1.010	529,801
2026-01-07	0.990	1.010	0.990	1.000	1.000	38,672
2026-01-06	1.000	1.010	0.990	0.990	0.990	78,537
2026-01-05	1.010	1.020	1.000	1.000	1.000	47,858
2025-12-30	1.000	1.080	0.990	1.030	1.030	131,721
2025-12-29	1.000	1.010	1.000	1.000	1.000	31,556
2025-12-26	1.010	1.020	1.000	1.010	1.010	96,892
2025-12-25	0.990	1.020	0.990	1.000	1.000	78,648
2025-12-24	0.980	1.000	0.980	0.990	0.990	233,625
2025-12-23	1.000	1.010	0.980	0.990	0.990	842,998
2025-12-22	1.010	1.030	1.000	1.000	1.000	330,318
2025-12-19	1.010	1.100	1.010	1.010	1.010	244,385
2025-12-18	1.000	1.020	1.000	1.010	1.010	606,783
2025-12-17	1.030	1.040	1.010	1.010	1.010	985,795
2025-12-16	1.050	1.060	1.030	1.030	1.030	172,276
2025-12-15	1.030	1.080	1.030	1.080	1.080	255,658
2025-12-12	1.050	1.050	1.030	1.030	1.030	16,174
2025-12-11	1.030	1.060	1.030	1.050	1.050	63,160
2025-12-09	1.050	1.050	1.030	1.030	1.030	39,827
2025-12-08	1.040	1.040	1.030	1.030	1.030	204,707
2025-12-04	1.030	1.060	1.030	1.040	1.040	228,013
2025-12-03	1.010	1.030	1.010	1.030	1.030	31,606
2025-12-02	1.040	1.060	1.000	1.010	1.010	350,127
2025-12-01	1.030	1.060	1.010	1.060	1.060	56,544
2025-11-28	1.080	1.090	1.030	1.030	1.030	52,531
2025-11-27	1.050	1.080	1.040	1.080	1.080	56,196
2025-11-26	1.060	1.100	1.050	1.070	1.070	78,106
2025-11-25	1.030	1.070	1.030	1.060	1.060	19,026
2025-11-24	1.020	1.030	1.020	1.030	1.030	103,290
2025-11-21	1.020	1.070	1.020	1.030	1.030	102,989
2025-11-20	1.030	1.060	1.020	1.020	1.020	244,960
2025-11-19	1.040	1.050	1.020	1.020	1.020	203,713
2025-11-18	1.060	1.070	1.040	1.050	1.050	33,914
2025-11-17	1.050	1.070	1.040	1.060	1.060	106,373
2025-11-14	1.110	1.110	1.070	1.070	1.070	436,097
2025-11-13	1.130	1.130	1.120	1.120	1.120	23,530
2025-11-12	1.140	1.140	1.130	1.140	1.140	19,357
2025-11-11	1.130	1.140	1.120	1.140	1.140	337,390
2025-11-10	1.120	1.140	1.110	1.130	1.130	511,380
2025-11-07	1.120	1.140	1.110	1.110	1.110	30,834
2025-11-06	1.120	1.120	1.110	1.110	1.110	30,232
2025-11-05	1.130	1.140	1.110	1.120	1.120	123,237
2025-11-04	1.140	1.150	1.120	1.130	1.130	28,641
2025-11-03	1.180	1.180	1.110	1.140	1.140	83,083
2025-10-31	1.110	1.180	1.110	1.180	1.180	115,016
2025-10-30	1.120	1.140	1.110	1.110	1.110	25,731
2025-10-29	1.120	1.140	1.120	1.120	1.120	79,243
2025-10-28	1.140	1.140	1.120	1.130	1.130	23,349
2025-10-27	1.150	1.150	1.130	1.140	1.140	14,532
2025-10-24	1.140	1.140	1.140	1.140	1.140	9,953
2025-10-22	1.140	1.140	1.130	1.130	1.130	47,259
2025-10-21	1.120	1.140	1.110	1.110	1.110	52,031

← NewerPage 4 of 5 · 241 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.