Thai Life Insurance PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	8.500	8.700	8.400	8.700	6.887	14,682,430
2024-01-23	8.600	8.700	8.400	8.450	6.689	12,030,690
2024-01-22	8.850	8.850	8.550	8.550	6.768	13,911,930
2024-01-19	8.700	8.850	8.650	8.750	6.926	12,037,210
2024-01-18	8.650	8.750	8.550	8.650	6.847	19,663,619
2024-01-17	8.850	8.900	8.650	8.650	6.847	17,345,311
2024-01-16	9.100	9.100	8.850	8.900	7.045	14,154,760
2024-01-15	9.250	9.250	9.050	9.100	7.203	7,423,446
2024-01-12	9.300	9.350	9.150	9.200	7.282	9,391,490
2024-01-11	9.350	9.450	9.300	9.300	7.362	5,832,307
2024-01-10	9.400	9.500	9.350	9.350	7.401	15,642,310
2024-01-09	9.500	9.550	9.400	9.400	7.441	4,268,607
2024-01-08	9.700	9.700	9.250	9.400	7.441	22,013,730
2024-01-05	9.700	9.900	9.550	9.750	7.718	12,957,620
2024-01-04	9.550	9.650	9.400	9.600	7.599	5,658,800
2024-01-03	9.300	9.750	9.300	9.650	7.639	15,049,950
2024-01-02	9.050	9.450	9.050	9.350	7.401	12,812,030
2023-12-28	9.250	9.650	8.900	9.150	7.243	62,408,078
2023-12-27	9.450	9.600	9.150	9.250	7.322	18,252,830
2023-12-26	9.700	9.700	9.450	9.450	7.480	15,430,440
2023-12-25	9.950	10.100	9.750	9.750	7.718	8,902,670
2023-12-22	9.850	9.950	9.700	9.900	7.836	13,637,940
2023-12-21	9.700	9.950	9.650	9.850	7.797	11,339,940
2023-12-20	9.800	9.900	9.700	9.750	7.718	12,825,720
2023-12-19	9.350	9.950	9.350	9.800	7.757	45,216,078
2023-12-18	9.200	9.200	9.000	9.050	7.164	5,514,020
2023-12-15	9.000	9.250	8.900	9.250	7.322	17,661,410
2023-12-14	8.850	8.950	8.700	8.800	6.966	13,119,450
2023-12-13	8.950	9.000	8.650	8.700	6.887	10,854,710
2023-12-12	9.150	9.250	8.950	8.950	7.084	7,306,465
2023-12-08	9.350	9.400	9.100	9.150	7.243	12,709,810
2023-12-07	9.650	9.700	9.350	9.350	7.401	12,276,570
2023-12-06	9.600	9.750	9.600	9.700	7.678	2,772,106
2023-12-04	9.650	9.700	9.550	9.600	7.599	6,951,417
2023-12-01	9.750	9.850	9.700	9.700	7.678	6,650,593
2023-11-30	10.100	10.100	9.700	9.750	7.718	20,797,740
2023-11-29	10.100	10.300	10.000	10.100	7.995	15,949,480
2023-11-28	10.000	10.100	10.000	10.000	7.916	4,163,529
2023-11-27	10.000	10.100	9.900	10.000	7.916	7,452,884
2023-11-24	10.100	10.200	10.000	10.000	7.916	5,661,392
2023-11-23	10.200	10.200	10.000	10.200	8.074	4,254,793
2023-11-22	10.100	10.200	10.000	10.200	8.074	7,532,327
2023-11-21	10.400	10.400	10.100	10.100	7.995	9,045,178
2023-11-20	10.500	10.500	10.200	10.300	8.153	8,305,542
2023-11-17	10.400	10.600	10.300	10.600	8.391	7,783,078
2023-11-16	10.300	10.600	10.300	10.600	8.391	13,604,080
2023-11-15	10.200	10.400	10.000	10.400	8.232	12,820,240
2023-11-14	10.000	10.200	10.000	10.100	7.995	4,693,674
2023-11-13	10.100	10.100	9.900	10.000	7.916	9,675,203
2023-11-10	10.200	10.200	9.900	10.000	7.916	11,795,330
2023-11-09	10.500	10.600	10.100	10.300	8.153	15,881,660
2023-11-08	10.600	10.700	10.400	10.600	8.391	9,323,083
2023-11-07	10.500	10.700	10.400	10.600	8.391	10,936,540
2023-11-06	10.600	10.700	10.300	10.500	8.311	12,020,300
2023-11-03	10.500	10.600	10.300	10.500	8.311	14,546,080
2023-11-02	10.800	10.900	10.300	10.400	8.232	19,443,250
2023-11-01	11.000	11.100	10.700	10.800	8.549	5,545,264
2023-10-31	11.100	11.200	10.800	11.100	8.786	10,006,650
2023-10-30	10.600	11.000	10.600	11.000	8.707	3,387,811
2023-10-27	11.000	11.000	10.400	10.700	8.470	8,231,104

← NewerPage 12 of 18 · 1,027 trading daysOlder →

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.