Thaire Life Assurance Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	1.470	1.480	1.450	1.470	1.470	64,878
2025-04-21	1.410	1.470	1.410	1.460	1.460	62,724
2025-04-18	1.380	1.450	1.360	1.440	1.440	84,648
2025-04-17	1.350	1.380	1.300	1.380	1.380	487,514
2025-04-16	1.340	1.350	1.330	1.350	1.350	12,327
2025-04-11	1.320	1.350	1.300	1.340	1.340	400,834
2025-04-10	1.300	1.350	1.300	1.350	1.350	151,155
2025-04-09	1.240	1.310	1.240	1.300	1.300	200,404
2025-04-08	1.290	1.310	1.280	1.300	1.300	451,894
2025-04-04	1.430	1.430	1.330	1.360	1.360	158,110
2025-04-03	1.440	1.440	1.400	1.430	1.430	72,786
2025-04-02	1.370	1.470	1.300	1.470	1.470	197,421
2025-04-01	1.450	1.450	1.370	1.450	1.450	226,294
2025-03-31	1.470	1.470	1.310	1.460	1.460	257,781
2025-03-28	1.500	1.500	1.500	1.500	1.500	378
2025-03-27	1.500	1.510	1.480	1.500	1.500	94,733
2025-03-26	1.570	1.580	1.480	1.500	1.500	275,760
2025-03-25	1.580	1.620	1.570	1.570	1.570	193,905
2025-03-24	1.550	1.590	1.550	1.570	1.570	330,978
2025-03-21	1.490	1.570	1.490	1.540	1.540	810,998
2025-03-20	1.400	1.500	1.390	1.480	1.480	1,367,234
2025-03-19	1.340	1.380	1.330	1.380	1.380	221,351
2025-03-18	1.290	1.340	1.280	1.340	1.340	204,090
2025-03-17	1.240	1.290	1.240	1.290	1.290	213,185
2025-03-14	1.340	1.340	1.320	1.320	1.320	93,683
2025-03-13	1.320	1.340	1.300	1.340	1.340	195,520
2025-03-12	1.320	1.330	1.300	1.320	1.320	748,738
2025-03-11	1.270	1.300	1.240	1.290	1.290	342,151
2025-03-10	1.250	1.280	1.210	1.250	1.250	174,145
2025-03-07	1.230	1.270	1.220	1.260	1.260	167,611
2025-03-06	1.260	1.260	1.220	1.220	1.220	217,592
2025-03-05	1.230	1.260	1.200	1.260	1.260	369,883
2025-03-04	1.210	1.230	1.180	1.230	1.230	259,996
2025-03-03	1.190	1.210	1.180	1.210	1.210	255,110
2025-02-28	1.170	1.190	1.170	1.190	1.190	178,879
2025-02-27	1.180	1.180	1.150	1.170	1.170	5,475,091
2025-02-26	1.170	1.180	1.160	1.180	1.180	1,333,562
2025-02-25	1.190	1.190	1.150	1.170	1.170	2,458,751
2025-02-24	1.280	1.290	1.250	1.290	1.290	180,125
2025-02-21	1.200	1.320	1.200	1.280	1.280	4,177,756
2025-02-20	1.210	1.250	1.180	1.200	1.200	1,527,338
2025-02-19	1.200	1.210	1.180	1.200	1.200	89,415
2025-02-18	1.190	1.200	1.170	1.200	1.200	212,667
2025-02-17	1.200	1.220	1.150	1.180	1.180	567,347
2025-02-14	1.180	1.200	1.160	1.200	1.200	97,755
2025-02-13	1.200	1.230	1.150	1.160	1.160	411,853
2025-02-11	1.180	1.220	1.160	1.200	1.200	158,711
2025-02-10	1.180	1.180	1.140	1.180	1.180	99,856
2025-02-07	1.200	1.230	1.120	1.180	1.180	845,868
2025-02-06	1.180	1.190	1.160	1.170	1.170	316,685
2025-02-05	1.210	1.230	1.180	1.180	1.180	1,171,715
2025-02-04	1.300	1.320	1.200	1.220	1.220	1,317,438
2025-02-03	1.280	1.300	1.210	1.300	1.300	654,022
2025-01-31	1.320	1.320	1.270	1.290	1.290	668,517
2025-01-30	1.330	1.370	1.310	1.320	1.320	435,300
2025-01-29	1.320	1.370	1.310	1.350	1.350	110,921
2025-01-28	1.340	1.350	1.310	1.310	1.310	167,927
2025-01-27	1.310	1.350	1.310	1.340	1.340	152,104
2025-01-24	1.310	1.310	1.290	1.310	1.310	204,024
2025-01-23	1.290	1.320	1.290	1.310	1.310	65,093

← NewerPage 7 of 21 · 1,215 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.