Thaire Life Assurance Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 1.770 | 1.800 | 1.770 | 1.770 | 1.770 | 98,330 |
| 2024-10-22 | 1.780 | 1.800 | 1.770 | 1.770 | 1.770 | 204,907 |
| 2024-10-21 | 1.760 | 1.810 | 1.740 | 1.780 | 1.780 | 299,901 |
| 2024-10-18 | 1.780 | 1.790 | 1.770 | 1.770 | 1.770 | 155,837 |
| 2024-10-17 | 1.800 | 1.800 | 1.770 | 1.790 | 1.790 | 602,712 |
| 2024-10-16 | 1.780 | 1.830 | 1.770 | 1.800 | 1.800 | 863,202 |
| 2024-10-15 | 1.840 | 1.840 | 1.780 | 1.780 | 1.780 | 880,023 |
| 2024-10-11 | 1.840 | 1.870 | 1.840 | 1.840 | 1.840 | 169,167 |
| 2024-10-10 | 1.820 | 1.850 | 1.820 | 1.840 | 1.840 | 64,160 |
| 2024-10-09 | 1.840 | 1.860 | 1.820 | 1.830 | 1.830 | 432,502 |
| 2024-10-08 | 1.810 | 1.890 | 1.810 | 1.840 | 1.840 | 851,636 |
| 2024-10-07 | 1.800 | 1.830 | 1.790 | 1.820 | 1.820 | 1,021,509 |
| 2024-10-04 | 1.810 | 1.810 | 1.790 | 1.800 | 1.800 | 467,716 |
| 2024-10-03 | 1.830 | 1.830 | 1.810 | 1.810 | 1.810 | 177,667 |
| 2024-10-02 | 1.850 | 1.850 | 1.830 | 1.830 | 1.830 | 303,495 |
| 2024-10-01 | 1.870 | 1.880 | 1.840 | 1.850 | 1.850 | 588,087 |
| 2024-09-30 | 1.850 | 1.860 | 1.840 | 1.850 | 1.850 | 262,515 |
| 2024-09-27 | 1.880 | 1.890 | 1.820 | 1.830 | 1.830 | 2,043,134 |
| 2024-09-26 | 1.870 | 2.020 | 1.830 | 1.880 | 1.880 | 8,525,608 |
| 2024-09-25 | 1.860 | 1.910 | 1.850 | 1.850 | 1.850 | 1,809,909 |
| 2024-09-24 | 1.850 | 1.860 | 1.810 | 1.830 | 1.830 | 296,807 |
| 2024-09-23 | 1.850 | 1.860 | 1.830 | 1.840 | 1.840 | 371,879 |
| 2024-09-20 | 1.860 | 1.860 | 1.830 | 1.850 | 1.850 | 619,740 |
| 2024-09-19 | 1.830 | 1.850 | 1.820 | 1.830 | 1.830 | 381,065 |
| 2024-09-18 | 1.820 | 1.830 | 1.810 | 1.820 | 1.820 | 668,139 |
| 2024-09-17 | 1.810 | 1.830 | 1.800 | 1.810 | 1.810 | 350,846 |
| 2024-09-16 | 1.840 | 1.840 | 1.790 | 1.810 | 1.810 | 1,916,063 |
| 2024-09-13 | 1.820 | 1.880 | 1.820 | 1.840 | 1.840 | 495,803 |
| 2024-09-12 | 1.840 | 1.840 | 1.810 | 1.810 | 1.810 | 420,177 |
| 2024-09-11 | 1.810 | 1.860 | 1.780 | 1.810 | 1.810 | 1,263,838 |
| 2024-09-10 | 1.760 | 1.990 | 1.760 | 1.830 | 1.830 | 6,079,571 |
| 2024-09-09 | 1.710 | 1.750 | 1.700 | 1.720 | 1.720 | 1,720,639 |
| 2024-09-06 | 1.730 | 1.750 | 1.690 | 1.690 | 1.690 | 2,383,620 |
| 2024-09-05 | 1.690 | 1.760 | 1.680 | 1.710 | 1.710 | 1,594,808 |
| 2024-09-04 | 1.700 | 1.700 | 1.680 | 1.680 | 1.680 | 621,007 |
| 2024-09-03 | 1.720 | 1.720 | 1.680 | 1.700 | 1.700 | 358,164 |
| 2024-09-02 | 1.690 | 1.720 | 1.680 | 1.720 | 1.720 | 65,133 |
| 2024-08-30 | 1.690 | 1.710 | 1.690 | 1.700 | 1.700 | 260,484 |
| 2024-08-29 | 1.690 | 1.700 | 1.670 | 1.690 | 1.690 | 192,622 |
| 2024-08-28 | 1.700 | 1.710 | 1.690 | 1.700 | 1.700 | 188,108 |
| 2024-08-27 | 1.730 | 1.730 | 1.690 | 1.700 | 1.700 | 614,965 |
| 2024-08-26 | 1.750 | 1.770 | 1.710 | 1.730 | 1.730 | 300,730 |
| 2024-08-23 | 1.730 | 1.730 | 1.720 | 1.730 | 1.730 | 229,492 |
| 2024-08-22 | 1.730 | 1.740 | 1.710 | 1.720 | 1.720 | 214,981 |
| 2024-08-21 | 1.740 | 1.740 | 1.710 | 1.730 | 1.730 | 252,857 |
| 2024-08-20 | 1.750 | 1.750 | 1.740 | 1.750 | 1.750 | 182,546 |
| 2024-08-19 | 1.740 | 1.750 | 1.730 | 1.750 | 1.750 | 109,467 |
| 2024-08-16 | 1.730 | 1.730 | 1.720 | 1.730 | 1.730 | 33,310 |
| 2024-08-15 | 1.680 | 1.730 | 1.680 | 1.730 | 1.730 | 482,640 |
| 2024-08-14 | 1.720 | 1.730 | 1.700 | 1.720 | 1.720 | 664,722 |
| 2024-08-09 | 1.740 | 1.740 | 1.710 | 1.720 | 1.720 | 245,160 |
| 2024-08-08 | 1.710 | 1.720 | 1.710 | 1.720 | 1.720 | 97,466 |
| 2024-08-07 | 1.700 | 1.710 | 1.680 | 1.710 | 1.710 | 288,149 |
| 2024-08-06 | 1.670 | 1.710 | 1.670 | 1.710 | 1.710 | 258,564 |
| 2024-08-05 | 1.730 | 1.730 | 1.650 | 1.680 | 1.680 | 1,198,325 |
| 2024-08-02 | 1.730 | 1.740 | 1.720 | 1.740 | 1.740 | 1,170,146 |
| 2024-08-01 | 1.750 | 1.770 | 1.730 | 1.730 | 1.730 | 250,325 |
| 2024-07-31 | 1.750 | 1.770 | 1.730 | 1.740 | 1.740 | 324,038 |
| 2024-07-30 | 1.720 | 1.750 | 1.720 | 1.740 | 1.740 | 322,077 |
| 2024-07-26 | 1.720 | 1.740 | 1.720 | 1.740 | 1.740 | 262,638 |
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.