Thai Life Insurance PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	11.300	11.400	11.100	11.200	8.865	6,925,193
2023-07-27	10.800	11.300	10.700	11.200	8.865	9,891,669
2023-07-26	11.000	11.100	10.700	10.800	8.549	9,564,240
2023-07-25	11.000	11.200	10.900	11.000	8.707	5,338,652
2023-07-24	11.100	11.200	11.000	11.100	8.786	3,856,647
2023-07-21	10.900	11.200	10.800	11.200	8.865	5,930,673
2023-07-20	11.100	11.200	10.900	11.000	8.707	8,821,472
2023-07-19	11.100	11.300	11.000	11.100	8.786	5,055,476
2023-07-18	11.100	11.300	11.000	11.100	8.786	10,783,620
2023-07-17	10.700	11.100	10.700	11.100	8.786	9,194,678
2023-07-14	10.600	10.800	10.500	10.700	8.470	12,328,940
2023-07-13	11.000	11.000	10.500	10.600	8.391	19,431,039
2023-07-12	11.300	11.300	11.000	11.000	8.707	9,995,158
2023-07-11	11.400	11.500	11.200	11.200	8.865	8,037,459
2023-07-10	11.400	11.500	11.200	11.300	8.945	4,713,289
2023-07-07	11.200	11.500	11.100	11.300	8.945	7,343,196
2023-07-06	11.600	11.700	11.200	11.300	8.945	15,122,260
2023-07-05	11.700	11.900	11.600	11.600	9.182	12,701,030
2023-07-04	12.000	12.000	11.600	11.700	9.261	28,989,289
2023-07-03	12.100	12.100	11.900	12.000	9.499	24,680,230
2023-06-30	12.500	13.000	12.300	12.300	9.736	107,871,000
2023-06-29	12.300	12.800	12.300	12.700	10.053	9,589,116
2023-06-28	12.600	12.700	12.300	12.300	9.736	8,478,354
2023-06-27	12.700	12.800	12.500	12.500	9.895	9,120,552
2023-06-26	12.800	13.100	12.600	12.700	10.053	13,886,560
2023-06-23	12.800	13.000	12.600	12.800	10.132	6,916,578
2023-06-22	12.900	13.100	12.800	12.800	10.132	9,395,413
2023-06-21	13.000	13.100	12.900	13.100	10.369	7,289,062
2023-06-20	13.300	13.400	12.900	13.000	10.290	17,110,930
2023-06-19	13.400	13.500	13.100	13.300	10.528	18,898,689
2023-06-16	12.900	13.200	12.900	13.200	10.449	16,479,160
2023-06-15	13.100	13.500	12.700	12.800	10.132	39,197,301
2023-06-14	12.900	13.000	12.900	12.900	10.211	6,584,016
2023-06-13	12.900	13.100	12.800	12.900	10.211	11,126,880
2023-06-12	12.900	13.000	12.800	12.900	10.211	3,116,475
2023-06-09	12.900	13.100	12.800	13.000	10.290	6,426,820
2023-06-08	12.700	13.000	12.600	13.000	10.290	8,910,574
2023-06-07	12.600	12.700	12.500	12.700	10.053	6,125,498
2023-06-06	12.800	12.800	12.600	12.600	9.974	3,081,860
2023-06-02	12.700	12.900	12.500	12.700	10.053	4,485,513
2023-06-01	12.500	12.700	12.500	12.600	9.974	5,980,490
2023-05-31	12.400	12.600	12.300	12.400	9.815	4,256,086
2023-05-30	12.500	12.600	12.400	12.500	9.895	5,161,875
2023-05-29	12.400	12.700	12.300	12.500	9.895	10,846,470
2023-05-26	12.200	12.400	12.100	12.300	9.736	3,907,508
2023-05-25	12.300	12.300	12.100	12.200	9.657	2,983,381
2023-05-24	12.000	12.400	11.900	12.300	9.736	9,239,764
2023-05-23	11.700	12.200	11.700	12.000	9.499	4,740,107
2023-05-22	11.700	11.900	11.300	11.800	9.340	10,432,350
2023-05-19	12.200	12.200	11.700	11.700	9.261	11,734,580
2023-05-18	12.600	12.600	12.100	12.100	9.578	13,200,200
2023-05-17	12.600	12.800	12.500	12.600	9.974	8,446,019
2023-05-16	12.900	13.000	12.600	12.600	9.974	8,315,082
2023-05-15	13.100	13.200	12.800	13.000	10.290	14,119,800
2023-05-12	12.800	13.000	12.700	12.900	10.211	21,859,211
2023-05-11	12.800	13.200	12.800	13.100	10.369	17,793,410
2023-05-10	12.600	13.000	12.600	12.800	10.132	14,841,690
2023-05-09	12.500	12.800	12.400	12.600	9.974	10,832,990
2023-05-08	12.500	12.700	12.400	12.700	9.815	11,729,800
2023-05-03	12.200	12.500	12.100	12.400	9.584	15,447,400

← NewerPage 14 of 18 · 1,028 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.