Thaire Life Assurance Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	1.130	1.130	1.110	1.120	1.120	372,192
2025-10-17	1.120	1.130	1.120	1.130	1.130	33,007
2025-10-16	1.150	1.150	1.130	1.130	1.130	47,302
2025-10-15	1.140	1.160	1.130	1.150	1.150	22,192
2025-10-14	1.150	1.150	1.130	1.130	1.130	22,282
2025-10-10	1.140	1.160	1.120	1.150	1.150	51,118
2025-10-09	1.100	1.150	1.100	1.140	1.140	38,680
2025-10-08	1.120	1.140	1.110	1.140	1.140	265,278
2025-10-07	1.090	1.130	1.090	1.120	1.120	330,069
2025-10-06	1.170	1.170	1.080	1.110	1.110	819,387
2025-10-03	1.170	1.180	1.160	1.160	1.160	187,927
2025-10-02	1.160	1.190	1.160	1.170	1.170	224,965
2025-10-01	1.190	1.200	1.180	1.180	1.180	50,912
2025-09-30	1.210	1.210	1.180	1.190	1.190	106,687
2025-09-29	1.220	1.230	1.180	1.210	1.210	57,354
2025-09-26	1.240	1.240	1.220	1.230	1.230	2,622
2025-09-25	1.200	1.250	1.190	1.240	1.240	182,761
2025-09-24	1.200	1.240	1.190	1.230	1.230	66,494
2025-09-23	1.220	1.260	1.200	1.200	1.200	56,692
2025-09-22	1.250	1.250	1.200	1.220	1.220	88,973
2025-09-19	1.260	1.260	1.130	1.240	1.240	363,518
2025-09-18	1.260	1.260	1.260	1.260	1.260	57,613
2025-09-17	1.270	1.270	1.260	1.270	1.270	54,490
2025-09-16	1.260	1.270	1.250	1.270	1.270	474,071
2025-09-15	1.260	1.300	1.260	1.260	1.260	694,016
2025-09-12	1.260	1.260	1.240	1.250	1.250	104,144
2025-09-11	1.260	1.270	1.240	1.250	1.250	380,931
2025-09-10	1.260	1.270	1.250	1.250	1.250	182,477
2025-09-09	1.280	1.280	1.240	1.280	1.280	133,345
2025-09-08	1.280	1.280	1.260	1.280	1.280	17,572
2025-09-05	1.260	1.280	1.250	1.280	1.280	72,082
2025-09-04	1.260	1.270	1.250	1.260	1.260	41,118
2025-09-03	1.260	1.270	1.250	1.270	1.270	31,418
2025-09-02	1.260	1.260	1.240	1.260	1.260	48,500
2025-09-01	1.260	1.260	1.240	1.250	1.250	64,000
2025-08-29	1.280	1.280	1.240	1.270	1.270	79,400
2025-08-28	1.240	1.270	1.240	1.270	1.270	20,900
2025-08-27	1.280	1.280	1.250	1.250	1.250	68,800
2025-08-26	1.290	1.300	1.260	1.270	1.270	255,900
2025-08-25	1.310	1.310	1.270	1.280	1.280	74,700
2025-08-22	1.230	1.330	1.230	1.300	1.300	386,200
2025-08-21	1.240	1.250	1.230	1.230	1.230	57,700
2025-08-20	1.220	1.240	1.210	1.240	1.240	63,200
2025-08-19	1.220	1.250	1.200	1.230	1.230	97,300
2025-08-18	1.230	1.270	1.220	1.220	1.220	138,000
2025-08-15	1.230	1.240	1.210	1.230	1.230	44,300
2025-08-14	1.200	1.250	1.200	1.230	1.230	202,000
2025-08-13	1.200	1.270	1.200	1.210	1.210	428,100
2025-08-08	1.200	1.200	1.190	1.200	1.200	20,500
2025-08-07	1.190	1.190	1.180	1.190	1.190	102,800
2025-08-06	1.200	1.200	1.180	1.190	1.190	283,200
2025-08-05	1.180	1.200	1.180	1.200	1.200	47,400
2025-08-04	1.190	1.200	1.180	1.180	1.180	11,700
2025-08-01	1.200	1.200	1.190	1.190	1.190	37,000
2025-07-31	1.210	1.220	1.180	1.190	1.190	216,100
2025-07-30	1.220	1.220	1.210	1.210	1.210	22,100
2025-07-29	1.220	1.220	1.200	1.220	1.220	54,900
2025-07-25	1.240	1.240	1.200	1.220	1.220	212,600
2025-07-24	1.280	1.290	1.230	1.240	1.240	119,400
2025-07-23	1.200	1.280	1.200	1.280	1.280	317,400

← NewerPage 5 of 21 · 1,214 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.