Thai Life Insurance PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-02	12.400	12.400	12.100	12.200	9.429	10,720,820
2023-04-28	12.600	12.700	12.300	12.400	9.584	6,644,923
2023-04-27	12.500	12.600	12.400	12.600	9.738	3,080,045
2023-04-26	12.400	12.700	12.300	12.500	9.661	6,104,197
2023-04-25	12.700	12.800	12.400	12.400	9.584	6,877,385
2023-04-24	12.800	12.900	12.600	12.700	9.815	2,385,389
2023-04-21	12.700	13.100	12.600	12.800	9.893	10,100,220
2023-04-20	12.900	12.900	12.600	12.700	9.815	6,993,342
2023-04-19	13.000	13.000	12.800	12.800	9.893	4,343,391
2023-04-18	13.000	13.100	12.900	12.900	9.970	2,813,302
2023-04-17	13.000	13.200	12.900	13.100	10.125	7,198,368
2023-04-12	12.800	13.000	12.700	12.800	9.893	7,005,410
2023-04-11	12.800	13.000	12.700	12.900	9.970	4,189,896
2023-04-10	12.800	12.800	12.700	12.700	9.815	3,031,661
2023-04-07	13.000	13.000	12.700	12.700	9.815	4,793,204
2023-04-05	13.100	13.100	12.800	12.900	9.970	10,808,690
2023-04-04	13.100	13.200	12.900	13.000	10.047	2,365,015
2023-04-03	12.800	13.200	12.700	13.200	10.202	9,765,765
2023-03-31	12.900	13.000	12.700	12.700	9.815	5,765,501
2023-03-30	12.900	13.000	12.800	12.800	9.893	7,329,429
2023-03-29	12.700	13.000	12.700	12.900	9.970	12,858,400
2023-03-28	12.500	12.800	12.500	12.700	9.815	8,047,289
2023-03-27	12.600	12.600	12.400	12.400	9.584	2,437,287
2023-03-24	12.500	12.600	12.300	12.500	9.661	12,398,720
2023-03-23	12.700	12.900	12.500	12.500	9.661	12,666,930
2023-03-22	12.600	12.800	12.500	12.700	9.815	11,549,790
2023-03-21	12.600	12.700	12.500	12.600	9.738	4,729,017
2023-03-20	12.400	12.700	12.300	12.600	9.738	12,194,020
2023-03-17	12.300	12.500	12.200	12.500	9.661	15,352,050
2023-03-16	12.200	12.300	12.000	12.200	9.429	19,370,051
2023-03-15	12.300	12.600	12.100	12.400	9.584	19,486,750
2023-03-14	12.600	12.700	12.000	12.100	9.352	27,653,580
2023-03-13	12.700	13.100	12.600	12.600	9.738	41,400,246
2023-03-10	13.800	13.900	13.500	13.500	10.434	14,979,640
2023-03-09	13.700	14.000	13.600	13.900	10.743	12,243,590
2023-03-08	13.600	13.700	13.400	13.700	10.588	7,891,573
2023-03-07	13.500	13.600	13.400	13.600	10.511	7,802,143
2023-03-03	13.300	13.600	13.300	13.400	10.356	7,641,470
2023-03-02	13.300	13.500	13.200	13.300	10.279	7,495,554
2023-03-01	13.600	13.700	13.200	13.300	10.279	18,743,090
2023-02-28	13.700	13.800	13.500	13.600	10.511	9,811,666
2023-02-27	13.900	14.000	13.700	13.800	10.666	11,475,400
2023-02-24	14.200	14.300	13.800	13.900	10.743	25,242,381
2023-02-23	14.000	14.300	14.000	14.200	10.975	7,780,258
2023-02-22	14.100	14.100	13.900	14.000	10.820	10,328,630
2023-02-21	14.000	14.100	13.900	14.100	10.897	8,402,583
2023-02-20	14.200	14.200	14.000	14.000	10.820	5,000,528
2023-02-17	14.100	14.300	14.000	14.200	10.975	12,091,620
2023-02-16	14.000	14.100	14.000	14.000	10.820	5,272,239
2023-02-15	14.000	14.100	13.800	13.900	10.743	17,468,471
2023-02-14	13.900	14.100	13.800	14.000	10.820	22,870,080
2023-02-13	13.900	14.000	13.800	13.900	10.743	14,624,780
2023-02-10	13.900	14.000	13.700	13.800	10.666	9,546,357
2023-02-09	13.700	14.000	13.600	14.000	10.820	11,662,910
2023-02-08	13.700	13.800	13.600	13.600	10.511	15,588,890
2023-02-07	13.900	13.900	13.700	13.800	10.666	10,867,980
2023-02-06	13.400	14.000	13.400	13.900	10.743	31,056,029
2023-02-03	13.500	13.600	13.400	13.400	10.356	6,008,010
2023-02-02	13.400	13.600	13.400	13.500	10.434	8,928,761
2023-02-01	13.500	13.600	13.300	13.400	10.356	15,728,100

← NewerPage 15 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.