Thai Life Insurance PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 9.000 | 9.000 | 8.900 | 8.950 | 7.478 | 8,611,103 |
| 2024-04-23 | 8.900 | 9.000 | 8.850 | 8.950 | 7.478 | 13,878,800 |
| 2024-04-22 | 8.750 | 8.900 | 8.750 | 8.900 | 7.436 | 10,664,310 |
| 2024-04-19 | 8.900 | 8.900 | 8.650 | 8.650 | 7.227 | 26,899,279 |
| 2024-04-18 | 9.000 | 9.000 | 8.850 | 8.950 | 7.478 | 20,049,090 |
| 2024-04-17 | 8.950 | 9.100 | 8.950 | 9.050 | 7.562 | 18,598,359 |
| 2024-04-11 | 9.050 | 9.250 | 9.050 | 9.100 | 7.603 | 12,024,770 |
| 2024-04-10 | 9.100 | 9.200 | 9.050 | 9.050 | 7.562 | 8,632,212 |
| 2024-04-09 | 8.900 | 9.100 | 8.850 | 9.050 | 7.562 | 18,257,090 |
| 2024-04-05 | 8.900 | 8.950 | 8.850 | 8.900 | 7.436 | 5,303,741 |
| 2024-04-04 | 9.000 | 9.050 | 8.850 | 8.900 | 7.436 | 13,752,410 |
| 2024-04-03 | 9.000 | 9.250 | 8.950 | 9.000 | 7.520 | 21,856,699 |
| 2024-04-02 | 9.000 | 9.100 | 8.950 | 9.050 | 7.562 | 9,260,497 |
| 2024-04-01 | 9.000 | 9.100 | 8.950 | 9.050 | 7.562 | 6,195,523 |
| 2024-03-29 | 9.000 | 9.050 | 8.900 | 9.000 | 7.520 | 14,315,670 |
| 2024-03-28 | 9.100 | 9.200 | 8.900 | 9.000 | 7.520 | 14,278,420 |
| 2024-03-27 | 9.150 | 9.250 | 9.050 | 9.050 | 7.562 | 6,725,623 |
| 2024-03-26 | 9.150 | 9.250 | 9.100 | 9.100 | 7.603 | 6,532,058 |
| 2024-03-25 | 9.250 | 9.300 | 9.100 | 9.150 | 7.645 | 9,904,928 |
| 2024-03-22 | 9.250 | 9.350 | 9.200 | 9.300 | 7.771 | 5,830,057 |
| 2024-03-21 | 9.200 | 9.400 | 9.150 | 9.300 | 7.771 | 11,274,930 |
| 2024-03-20 | 9.300 | 9.300 | 9.050 | 9.150 | 7.645 | 16,602,461 |
| 2024-03-19 | 9.300 | 9.450 | 9.250 | 9.300 | 7.771 | 10,002,520 |
| 2024-03-18 | 9.450 | 9.450 | 9.250 | 9.350 | 7.812 | 13,332,030 |
| 2024-03-15 | 9.500 | 9.550 | 9.350 | 9.400 | 7.854 | 12,276,820 |
| 2024-03-14 | 9.600 | 9.650 | 9.500 | 9.550 | 7.979 | 5,360,071 |
| 2024-03-13 | 9.550 | 9.650 | 9.450 | 9.600 | 8.021 | 17,180,330 |
| 2024-03-12 | 9.450 | 9.650 | 9.450 | 9.500 | 7.520 | 16,891,490 |
| 2024-03-11 | 9.300 | 9.600 | 9.300 | 9.400 | 7.441 | 22,318,820 |
| 2024-03-08 | 9.350 | 9.450 | 9.250 | 9.300 | 7.362 | 14,286,400 |
| 2024-03-07 | 9.350 | 9.450 | 9.250 | 9.350 | 7.401 | 11,576,150 |
| 2024-03-06 | 9.250 | 9.500 | 9.200 | 9.350 | 7.401 | 26,045,891 |
| 2024-03-05 | 9.000 | 9.450 | 8.800 | 9.300 | 7.362 | 47,014,078 |
| 2024-03-04 | 8.650 | 9.100 | 8.650 | 8.950 | 7.084 | 30,129,320 |
| 2024-03-01 | 9.000 | 9.050 | 8.600 | 8.650 | 6.847 | 44,831,559 |
| 2024-02-29 | 9.000 | 9.300 | 8.800 | 9.000 | 7.124 | 88,313,562 |
| 2024-02-28 | 8.600 | 8.700 | 8.500 | 8.600 | 6.807 | 11,007,230 |
| 2024-02-27 | 8.850 | 8.850 | 8.550 | 8.600 | 6.807 | 13,556,850 |
| 2024-02-23 | 8.800 | 8.950 | 8.800 | 8.900 | 7.045 | 10,536,450 |
| 2024-02-22 | 8.850 | 8.950 | 8.750 | 8.850 | 7.005 | 9,406,107 |
| 2024-02-21 | 8.450 | 8.950 | 8.450 | 8.950 | 7.084 | 21,739,131 |
| 2024-02-20 | 8.700 | 8.700 | 8.300 | 8.450 | 6.689 | 28,623,680 |
| 2024-02-19 | 8.550 | 8.800 | 8.550 | 8.700 | 6.887 | 10,438,020 |
| 2024-02-16 | 8.600 | 8.700 | 8.550 | 8.600 | 6.807 | 6,478,242 |
| 2024-02-15 | 8.500 | 8.650 | 8.500 | 8.550 | 6.768 | 7,355,038 |
| 2024-02-14 | 8.550 | 8.650 | 8.450 | 8.500 | 6.728 | 17,438,369 |
| 2024-02-13 | 8.550 | 8.750 | 8.500 | 8.650 | 6.847 | 11,545,570 |
| 2024-02-12 | 8.500 | 8.600 | 8.450 | 8.550 | 6.768 | 4,749,458 |
| 2024-02-09 | 8.650 | 8.650 | 8.400 | 8.500 | 6.728 | 20,053,439 |
| 2024-02-08 | 8.650 | 9.000 | 8.600 | 8.650 | 6.847 | 23,317,561 |
| 2024-02-07 | 8.650 | 8.750 | 8.600 | 8.650 | 6.847 | 9,617,992 |
| 2024-02-06 | 8.500 | 8.750 | 8.500 | 8.650 | 6.847 | 11,956,150 |
| 2024-02-05 | 8.500 | 8.600 | 8.400 | 8.500 | 6.728 | 7,296,000 |
| 2024-02-02 | 8.600 | 8.700 | 8.500 | 8.500 | 6.728 | 9,927,718 |
| 2024-02-01 | 8.350 | 8.650 | 8.350 | 8.600 | 6.807 | 10,411,270 |
| 2024-01-31 | 8.650 | 8.650 | 8.300 | 8.350 | 6.610 | 23,490,711 |
| 2024-01-30 | 8.800 | 8.800 | 8.550 | 8.600 | 6.807 | 14,712,510 |
| 2024-01-29 | 8.650 | 8.850 | 8.600 | 8.800 | 6.966 | 8,384,675 |
| 2024-01-26 | 8.650 | 8.850 | 8.600 | 8.650 | 6.847 | 7,343,989 |
| 2024-01-25 | 8.600 | 8.750 | 8.600 | 8.700 | 6.887 | 6,210,301 |
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.