Thai Life Insurance PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	11.000	11.000	10.700	10.800	8.549	5,078,607
2023-10-25	11.100	11.200	11.000	11.000	8.707	3,994,070
2023-10-24	11.200	11.300	10.800	11.000	8.707	12,372,790
2023-10-20	11.500	11.500	11.200	11.200	8.865	5,498,813
2023-10-19	11.300	11.600	11.200	11.500	9.103	7,496,959
2023-10-18	11.500	11.700	11.400	11.500	9.103	8,450,944
2023-10-17	11.400	11.600	11.300	11.400	9.024	4,550,531
2023-10-16	11.400	11.500	11.100	11.400	9.024	9,248,952
2023-10-12	11.700	11.700	11.400	11.500	9.103	3,915,085
2023-10-11	11.500	11.700	11.300	11.700	9.261	10,957,850
2023-10-10	11.400	11.500	11.200	11.500	9.103	9,715,590
2023-10-09	11.800	11.900	11.200	11.300	8.945	19,686,250
2023-10-06	12.100	12.100	11.800	11.800	9.340	7,060,757
2023-10-05	12.400	12.500	11.700	12.000	9.499	29,748,961
2023-10-04	12.200	12.600	12.200	12.400	9.815	15,911,750
2023-10-03	12.500	12.600	12.100	12.400	9.815	16,675,551
2023-10-02	13.000	13.000	12.400	12.600	9.974	23,126,631
2023-09-29	13.100	13.200	12.900	13.000	10.290	12,223,660
2023-09-28	13.100	13.300	13.000	13.100	10.369	21,840,051
2023-09-27	12.800	13.200	12.700	13.100	10.369	9,703,810
2023-09-26	12.900	13.200	12.800	12.900	10.211	11,961,550
2023-09-25	12.900	13.000	12.800	13.000	10.290	6,784,954
2023-09-22	12.900	13.100	12.800	12.900	10.211	6,032,938
2023-09-21	13.000	13.200	12.800	12.900	10.211	12,590,380
2023-09-20	13.300	13.400	13.000	13.100	10.369	8,802,113
2023-09-19	13.100	13.400	13.000	13.200	10.449	9,850,888
2023-09-18	13.100	13.200	13.000	13.100	10.369	9,748,692
2023-09-15	13.300	13.300	13.100	13.200	10.449	13,495,720
2023-09-14	13.000	13.400	12.700	13.300	10.528	27,288,260
2023-09-13	13.000	13.000	12.800	12.900	10.211	13,652,950
2023-09-12	12.700	13.000	12.600	13.000	10.290	30,051,721
2023-09-11	12.300	12.300	12.000	12.200	9.657	6,712,311
2023-09-08	12.400	12.500	12.200	12.300	9.736	12,028,880
2023-09-07	12.300	12.600	12.200	12.500	9.895	19,529,301
2023-09-06	12.400	12.500	12.000	12.200	9.657	27,103,320
2023-09-05	12.700	12.700	12.400	12.500	9.895	9,972,538
2023-09-04	12.200	12.700	12.200	12.700	10.053	29,770,789
2023-09-01	11.900	12.400	11.900	12.300	9.736	35,981,406
2023-08-31	12.000	12.100	11.800	11.800	9.340	16,925,449
2023-08-30	11.800	12.000	11.600	11.900	9.420	25,115,699
2023-08-29	11.200	12.200	11.100	11.800	9.340	49,704,398
2023-08-28	11.100	11.200	11.000	11.200	8.865	8,408,812
2023-08-25	10.900	11.100	10.800	11.000	8.707	14,075,680
2023-08-24	10.900	11.100	10.800	10.900	8.628	10,968,470
2023-08-23	10.800	11.000	10.700	10.900	8.628	9,249,482
2023-08-22	10.700	10.900	10.700	10.900	8.628	5,922,706
2023-08-21	10.900	10.900	10.600	10.700	8.470	7,729,851
2023-08-18	10.800	10.900	10.700	10.800	8.549	7,762,472
2023-08-17	10.600	11.000	10.500	10.900	8.628	16,378,100
2023-08-16	10.500	10.600	10.200	10.600	8.391	19,430,990
2023-08-15	11.000	11.200	10.500	10.600	8.391	28,734,320
2023-08-11	10.900	10.900	10.800	10.800	8.549	4,600,049
2023-08-10	10.900	11.000	10.800	10.900	8.628	5,756,165
2023-08-09	11.100	11.100	10.900	11.000	8.707	2,336,655
2023-08-08	11.100	11.200	10.900	11.000	8.707	3,168,707
2023-08-07	11.000	11.100	10.900	11.100	8.786	4,606,967
2023-08-04	11.000	11.200	10.900	11.000	8.707	3,852,332
2023-08-03	11.300	11.400	11.000	11.000	8.707	6,562,315
2023-08-02	11.100	11.600	11.100	11.300	8.945	9,202,804
2023-07-31	11.300	11.400	11.100	11.200	8.865	6,925,193

← NewerPage 13 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.