Thaire Life Assurance Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 1.310 | 1.310 | 1.280 | 1.280 | 1.280 | 146,114 |
| 2025-01-21 | 1.300 | 1.340 | 1.290 | 1.290 | 1.290 | 438,569 |
| 2025-01-20 | 1.280 | 1.330 | 1.280 | 1.300 | 1.300 | 330,514 |
| 2025-01-17 | 1.290 | 1.300 | 1.270 | 1.300 | 1.300 | 1,129,102 |
| 2025-01-16 | 1.310 | 1.320 | 1.270 | 1.310 | 1.310 | 418,305 |
| 2025-01-15 | 1.350 | 1.350 | 1.300 | 1.310 | 1.310 | 1,904,071 |
| 2025-01-14 | 1.390 | 1.390 | 1.310 | 1.320 | 1.320 | 270,106 |
| 2025-01-13 | 1.380 | 1.390 | 1.360 | 1.390 | 1.390 | 53,098 |
| 2025-01-10 | 1.370 | 1.470 | 1.360 | 1.390 | 1.390 | 876,218 |
| 2025-01-09 | 1.430 | 1.440 | 1.360 | 1.360 | 1.360 | 616,327 |
| 2025-01-08 | 1.480 | 1.480 | 1.430 | 1.440 | 1.440 | 1,618,399 |
| 2025-01-07 | 1.500 | 1.520 | 1.460 | 1.470 | 1.470 | 708,245 |
| 2025-01-06 | 1.530 | 1.540 | 1.500 | 1.520 | 1.520 | 89,460 |
| 2025-01-03 | 1.540 | 1.550 | 1.520 | 1.530 | 1.530 | 260,612 |
| 2025-01-02 | 1.590 | 1.590 | 1.550 | 1.550 | 1.550 | 143,943 |
| 2024-12-30 | 1.620 | 1.620 | 1.580 | 1.600 | 1.600 | 57,800 |
| 2024-12-27 | 1.580 | 1.630 | 1.580 | 1.590 | 1.590 | 277,114 |
| 2024-12-26 | 1.590 | 1.600 | 1.590 | 1.600 | 1.600 | 59,551 |
| 2024-12-25 | 1.610 | 1.610 | 1.560 | 1.600 | 1.600 | 159,959 |
| 2024-12-24 | 1.600 | 1.610 | 1.600 | 1.600 | 1.600 | 90,400 |
| 2024-12-23 | 1.600 | 1.600 | 1.580 | 1.600 | 1.600 | 26,443 |
| 2024-12-20 | 1.580 | 1.600 | 1.580 | 1.580 | 1.580 | 32,402 |
| 2024-12-19 | 1.630 | 1.630 | 1.590 | 1.600 | 1.600 | 90,835 |
| 2024-12-18 | 1.580 | 1.650 | 1.580 | 1.630 | 1.630 | 140,487 |
| 2024-12-17 | 1.670 | 1.670 | 1.590 | 1.620 | 1.620 | 417,030 |
| 2024-12-16 | 1.680 | 1.680 | 1.640 | 1.670 | 1.670 | 80,627 |
| 2024-12-13 | 1.670 | 1.700 | 1.660 | 1.680 | 1.680 | 246,720 |
| 2024-12-12 | 1.700 | 1.710 | 1.670 | 1.680 | 1.680 | 138,275 |
| 2024-12-11 | 1.700 | 1.710 | 1.690 | 1.700 | 1.700 | 161,602 |
| 2024-12-09 | 1.670 | 1.790 | 1.670 | 1.720 | 1.720 | 178,084 |
| 2024-12-06 | 1.680 | 1.690 | 1.660 | 1.670 | 1.670 | 374,935 |
| 2024-12-04 | 1.680 | 1.690 | 1.660 | 1.680 | 1.680 | 67,372 |
| 2024-12-03 | 1.660 | 1.690 | 1.660 | 1.660 | 1.660 | 66,902 |
| 2024-12-02 | 1.650 | 1.680 | 1.630 | 1.660 | 1.660 | 166,725 |
| 2024-11-29 | 1.650 | 1.670 | 1.630 | 1.670 | 1.670 | 36,711 |
| 2024-11-28 | 1.600 | 1.650 | 1.600 | 1.650 | 1.650 | 102,294 |
| 2024-11-27 | 1.640 | 1.660 | 1.630 | 1.640 | 1.640 | 192,242 |
| 2024-11-26 | 1.680 | 1.680 | 1.630 | 1.660 | 1.660 | 350,729 |
| 2024-11-25 | 1.720 | 1.720 | 1.650 | 1.680 | 1.680 | 232,437 |
| 2024-11-22 | 1.750 | 1.750 | 1.680 | 1.700 | 1.700 | 505,020 |
| 2024-11-21 | 1.740 | 1.740 | 1.710 | 1.730 | 1.730 | 76,428 |
| 2024-11-20 | 1.740 | 1.740 | 1.720 | 1.740 | 1.740 | 198,820 |
| 2024-11-19 | 1.720 | 1.790 | 1.720 | 1.780 | 1.780 | 81,185 |
| 2024-11-18 | 1.730 | 1.730 | 1.720 | 1.730 | 1.730 | 14,102 |
| 2024-11-15 | 1.730 | 1.750 | 1.720 | 1.730 | 1.730 | 75,131 |
| 2024-11-14 | 1.710 | 1.730 | 1.680 | 1.730 | 1.730 | 252,070 |
| 2024-11-13 | 1.700 | 1.720 | 1.700 | 1.710 | 1.710 | 322,335 |
| 2024-11-12 | 1.730 | 1.730 | 1.700 | 1.700 | 1.700 | 378,320 |
| 2024-11-11 | 1.770 | 1.780 | 1.710 | 1.720 | 1.720 | 255,643 |
| 2024-11-08 | 1.770 | 1.780 | 1.760 | 1.770 | 1.770 | 8,601 |
| 2024-11-07 | 1.750 | 1.780 | 1.750 | 1.770 | 1.770 | 334,221 |
| 2024-11-06 | 1.800 | 1.800 | 1.750 | 1.760 | 1.760 | 708,435 |
| 2024-11-05 | 1.770 | 1.810 | 1.770 | 1.800 | 1.800 | 151,379 |
| 2024-11-04 | 1.800 | 1.810 | 1.790 | 1.790 | 1.790 | 86,592 |
| 2024-11-01 | 1.790 | 1.800 | 1.780 | 1.800 | 1.800 | 159,902 |
| 2024-10-31 | 1.800 | 1.810 | 1.780 | 1.790 | 1.790 | 60,213 |
| 2024-10-30 | 1.800 | 1.800 | 1.780 | 1.780 | 1.780 | 81,098 |
| 2024-10-29 | 1.800 | 1.810 | 1.800 | 1.800 | 1.800 | 211,719 |
| 2024-10-28 | 1.790 | 1.810 | 1.790 | 1.800 | 1.800 | 98,621 |
| 2024-10-25 | 1.770 | 1.810 | 1.770 | 1.800 | 1.800 | 428,228 |
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.