Thaire Life Assurance Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	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

← NewerPage 8 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.