Thaire Life Assurance Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	1.210	1.230	1.210	1.210	1.210	47,600
2025-07-21	1.210	1.240	1.200	1.220	1.220	141,400
2025-07-18	1.190	1.240	1.180	1.210	1.210	277,400
2025-07-17	1.200	1.210	1.160	1.190	1.190	171,200
2025-07-16	1.190	1.210	1.180	1.190	1.190	113,200
2025-07-15	1.170	1.180	1.170	1.180	1.180	42,900
2025-07-14	1.200	1.200	1.150	1.180	1.180	64,400
2025-07-11	1.200	1.210	1.150	1.170	1.170	121,900
2025-07-09	1.200	1.210	1.160	1.190	1.190	71,100
2025-07-08	1.170	1.220	1.160	1.200	1.200	41,000
2025-07-07	1.170	1.180	1.130	1.180	1.180	38,700
2025-07-04	1.160	1.170	1.140	1.170	1.170	28,400
2025-07-03	1.140	1.150	1.130	1.150	1.150	54,300
2025-07-02	1.130	1.140	1.130	1.140	1.140	58,600
2025-07-01	1.100	1.130	1.100	1.130	1.130	52,600
2025-06-30	1.130	1.130	1.090	1.120	1.120	116,300
2025-06-27	1.130	1.140	1.110	1.120	1.120	148,900
2025-06-26	1.130	1.130	1.100	1.110	1.110	865,800
2025-06-25	1.120	1.140	1.090	1.120	1.120	163,300
2025-06-24	1.110	1.170	1.100	1.120	1.120	353,000
2025-06-23	1.230	1.230	1.110	1.110	1.110	54,300
2025-06-20	1.080	1.140	1.080	1.130	1.130	70,800
2025-06-19	1.180	1.180	1.080	1.080	1.080	572,800
2025-06-18	1.200	1.200	1.170	1.200	1.200	32,600
2025-06-17	1.210	1.210	1.170	1.200	1.200	100,500
2025-06-16	1.180	1.190	1.170	1.190	1.190	147,600
2025-06-13	1.220	1.220	1.170	1.200	1.200	20,900
2025-06-12	1.210	1.220	1.180	1.180	1.180	581,400
2025-06-11	1.230	1.230	1.210	1.210	1.210	283,600
2025-06-10	1.240	1.240	1.220	1.230	1.230	93,900
2025-06-09	1.260	1.270	1.220	1.220	1.220	227,900
2025-06-06	1.280	1.280	1.260	1.260	1.260	118,800
2025-06-05	1.270	1.280	1.260	1.280	1.280	99,500
2025-06-04	1.260	1.280	1.250	1.270	1.270	10,200
2025-05-30	1.270	1.280	1.240	1.260	1.260	315,900
2025-05-29	1.300	1.300	1.270	1.290	1.290	202,600
2025-05-28	1.310	1.330	1.270	1.300	1.300	235,100
2025-05-27	1.310	1.320	1.300	1.310	1.310	81,700
2025-05-26	1.350	1.350	1.290	1.310	1.310	132,500
2025-05-23	1.380	1.380	1.290	1.310	1.310	325,200
2025-05-22	1.340	1.420	1.330	1.340	1.340	302,800
2025-05-21	1.440	1.440	1.380	1.390	1.390	178,900
2025-05-20	1.440	1.450	1.420	1.440	1.440	20,300
2025-05-19	1.480	1.480	1.420	1.440	1.440	166,900
2025-05-16	1.450	1.480	1.450	1.480	1.480	460,200
2025-05-15	1.450	1.500	1.450	1.450	1.450	38,600
2025-05-14	1.550	1.550	1.480	1.510	1.510	218,000
2025-05-13	1.610	1.650	1.600	1.600	1.600	381,700
2025-05-09	1.600	1.610	1.600	1.600	1.600	1,414,900
2025-05-08	1.620	1.640	1.600	1.600	1.600	196,800
2025-05-07	1.600	1.630	1.570	1.610	1.610	522,000
2025-05-06	1.570	1.600	1.570	1.600	1.600	71,000
2025-05-02	1.570	1.580	1.570	1.570	1.570	73,191
2025-04-30	1.560	1.570	1.560	1.570	1.570	15,515
2025-04-29	1.540	1.590	1.540	1.560	1.560	176,822
2025-04-28	1.550	1.580	1.530	1.540	1.540	116,612
2025-04-25	1.480	1.550	1.480	1.530	1.530	172,001
2025-04-24	1.470	1.500	1.470	1.480	1.480	44,401
2025-04-23	1.430	1.480	1.420	1.470	1.470	375,888
2025-04-22	1.470	1.480	1.450	1.470	1.470	64,878

← NewerPage 6 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.