Thai Life Insurance PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 7.300 | 7.300 | 7.200 | 7.250 | 6.404 | 2,903,709 |
| 2024-07-24 | 7.400 | 7.400 | 7.200 | 7.400 | 6.536 | 10,384,810 |
| 2024-07-23 | 7.400 | 7.400 | 7.300 | 7.400 | 6.536 | 6,215,905 |
| 2024-07-19 | 7.400 | 7.450 | 7.300 | 7.350 | 6.492 | 9,063,856 |
| 2024-07-18 | 7.400 | 7.450 | 7.350 | 7.450 | 6.580 | 5,397,467 |
| 2024-07-17 | 7.500 | 7.500 | 7.350 | 7.400 | 6.536 | 10,677,840 |
| 2024-07-16 | 7.600 | 7.600 | 7.450 | 7.500 | 6.625 | 10,479,220 |
| 2024-07-12 | 7.700 | 7.700 | 7.600 | 7.650 | 6.757 | 9,424,964 |
| 2024-07-11 | 7.750 | 7.750 | 7.700 | 7.700 | 6.801 | 6,682,740 |
| 2024-07-10 | 7.750 | 7.800 | 7.650 | 7.700 | 6.801 | 7,605,144 |
| 2024-07-09 | 7.750 | 7.750 | 7.650 | 7.750 | 6.845 | 5,483,716 |
| 2024-07-08 | 7.750 | 7.800 | 7.650 | 7.700 | 6.801 | 6,865,400 |
| 2024-07-05 | 7.700 | 7.750 | 7.600 | 7.700 | 6.801 | 4,985,279 |
| 2024-07-04 | 7.600 | 7.700 | 7.600 | 7.650 | 6.757 | 6,403,510 |
| 2024-07-03 | 7.550 | 7.650 | 7.500 | 7.550 | 6.669 | 5,211,295 |
| 2024-07-02 | 7.650 | 7.650 | 7.550 | 7.550 | 6.669 | 9,557,595 |
| 2024-07-01 | 7.650 | 7.750 | 7.600 | 7.700 | 6.801 | 3,436,339 |
| 2024-06-28 | 7.600 | 7.700 | 7.450 | 7.700 | 6.801 | 18,826,170 |
| 2024-06-27 | 7.650 | 7.700 | 7.500 | 7.600 | 6.713 | 9,832,165 |
| 2024-06-26 | 7.700 | 7.750 | 7.600 | 7.700 | 6.801 | 9,836,834 |
| 2024-06-25 | 7.700 | 7.850 | 7.700 | 7.750 | 6.845 | 10,054,560 |
| 2024-06-24 | 7.550 | 7.800 | 7.550 | 7.700 | 6.801 | 5,662,686 |
| 2024-06-21 | 7.500 | 7.750 | 7.450 | 7.700 | 6.801 | 11,250,510 |
| 2024-06-20 | 7.500 | 7.550 | 7.450 | 7.500 | 6.625 | 8,212,766 |
| 2024-06-19 | 7.500 | 7.550 | 7.300 | 7.550 | 6.669 | 18,107,381 |
| 2024-06-18 | 7.550 | 7.650 | 7.450 | 7.450 | 6.580 | 13,285,340 |
| 2024-06-17 | 7.600 | 7.650 | 7.500 | 7.550 | 6.669 | 15,260,180 |
| 2024-06-14 | 7.650 | 7.800 | 7.600 | 7.600 | 6.713 | 14,020,550 |
| 2024-06-13 | 7.550 | 7.700 | 7.500 | 7.600 | 6.713 | 20,426,029 |
| 2024-06-12 | 7.800 | 7.850 | 7.400 | 7.500 | 6.625 | 49,662,953 |
| 2024-06-11 | 8.050 | 8.100 | 7.700 | 7.850 | 6.934 | 37,328,527 |
| 2024-06-10 | 8.150 | 8.200 | 7.950 | 8.050 | 7.110 | 18,644,480 |
| 2024-06-07 | 8.250 | 8.250 | 8.050 | 8.200 | 7.243 | 25,563,609 |
| 2024-06-06 | 8.400 | 8.450 | 8.150 | 8.250 | 7.287 | 23,072,260 |
| 2024-06-05 | 8.500 | 8.550 | 8.300 | 8.350 | 7.375 | 25,608,090 |
| 2024-06-04 | 8.800 | 8.800 | 8.500 | 8.500 | 7.508 | 11,268,120 |
| 2024-05-31 | 8.750 | 8.750 | 8.600 | 8.700 | 7.685 | 11,821,170 |
| 2024-05-30 | 8.700 | 8.800 | 8.600 | 8.700 | 7.685 | 14,701,300 |
| 2024-05-29 | 8.850 | 8.900 | 8.700 | 8.700 | 7.685 | 21,635,211 |
| 2024-05-28 | 8.900 | 8.900 | 8.800 | 8.850 | 7.817 | 5,654,282 |
| 2024-05-27 | 8.900 | 9.000 | 8.850 | 8.900 | 7.861 | 5,901,277 |
| 2024-05-24 | 8.850 | 8.900 | 8.750 | 8.850 | 7.817 | 17,064,650 |
| 2024-05-23 | 8.950 | 9.000 | 8.850 | 8.950 | 7.905 | 13,261,000 |
| 2024-05-21 | 8.900 | 9.050 | 8.850 | 9.000 | 7.950 | 11,948,410 |
| 2024-05-20 | 9.000 | 9.100 | 8.850 | 8.950 | 7.905 | 17,224,850 |
| 2024-05-17 | 8.950 | 9.050 | 8.850 | 9.000 | 7.950 | 15,274,290 |
| 2024-05-16 | 9.100 | 9.150 | 8.950 | 8.950 | 7.905 | 23,315,770 |
| 2024-05-15 | 9.050 | 9.100 | 8.850 | 9.100 | 8.038 | 48,804,859 |
| 2024-05-14 | 9.500 | 9.500 | 9.300 | 9.400 | 8.303 | 25,933,420 |
| 2024-05-13 | 9.250 | 9.600 | 9.150 | 9.500 | 8.391 | 49,606,020 |
| 2024-05-10 | 9.200 | 9.300 | 9.150 | 9.250 | 8.170 | 26,928,359 |
| 2024-05-09 | 8.850 | 9.500 | 8.800 | 9.150 | 8.082 | 69,624,406 |
| 2024-05-08 | 8.800 | 8.850 | 8.700 | 8.800 | 7.773 | 18,833,500 |
| 2024-05-07 | 9.300 | 9.350 | 9.200 | 9.250 | 7.729 | 15,573,080 |
| 2024-05-03 | 9.300 | 9.350 | 9.200 | 9.300 | 7.771 | 21,139,000 |
| 2024-05-02 | 9.200 | 9.350 | 9.150 | 9.250 | 7.729 | 18,256,561 |
| 2024-04-30 | 9.150 | 9.250 | 9.100 | 9.200 | 7.687 | 23,902,551 |
| 2024-04-29 | 9.000 | 9.250 | 9.000 | 9.100 | 7.603 | 23,894,699 |
| 2024-04-26 | 9.000 | 9.050 | 8.950 | 8.950 | 7.478 | 16,411,561 |
| 2024-04-25 | 8.950 | 9.000 | 8.900 | 8.950 | 7.478 | 9,756,333 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-28 | 0.2500 THB |
| 2026-05-07 | 0.6000 THB |
| 2025-05-07 | 0.5000 THB |
| 2024-05-08 | 0.5000 THB |
| 2024-03-13 | 0.5000 THB |
| 2023-05-09 | 0.3000 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.