Thai Life Insurance PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	13.500	13.600	13.400	13.500	10.434	12,057,150
2023-01-30	13.800	13.900	13.300	13.400	10.356	62,970,379
2023-01-27	13.900	14.000	13.800	13.800	10.666	11,802,800
2023-01-26	14.000	14.100	13.900	13.900	10.743	6,332,272
2023-01-25	14.000	14.100	13.900	14.000	10.820	9,818,685
2023-01-24	14.300	14.300	14.100	14.100	10.897	8,762,160
2023-01-23	13.900	14.400	13.900	14.300	11.052	24,938,061
2023-01-20	14.000	14.000	13.800	13.900	10.743	12,595,200
2023-01-19	13.900	14.100	13.900	14.000	10.820	9,014,812
2023-01-18	14.000	14.100	13.900	13.900	10.743	7,607,759
2023-01-17	14.100	14.200	14.000	14.000	10.820	2,597,159
2023-01-16	13.900	14.100	13.900	14.100	10.897	6,684,766
2023-01-13	14.000	14.200	13.900	13.900	10.743	20,544,711
2023-01-12	14.100	14.100	13.800	13.900	10.743	11,290,300
2023-01-11	14.000	14.100	13.900	14.000	10.820	8,452,867
2023-01-10	13.700	14.000	13.600	13.900	10.743	17,909,840
2023-01-09	13.900	14.000	13.600	13.600	10.511	28,660,051
2023-01-06	13.900	14.100	13.800	13.900	10.743	18,682,439
2023-01-05	14.100	14.200	13.900	13.900	10.743	36,623,512
2023-01-04	14.900	14.900	14.000	14.100	10.897	103,866,602
2023-01-03	14.900	15.000	14.800	14.800	11.438	4,711,847
2022-12-30	14.900	15.000	14.800	14.900	11.516	9,677,527
2022-12-29	14.900	15.000	14.800	14.900	11.516	2,598,611
2022-12-28	14.900	15.000	14.800	14.900	11.516	6,400,167
2022-12-27	14.900	15.000	14.800	14.900	11.516	8,068,967
2022-12-26	15.000	15.000	14.800	14.900	11.516	4,391,022
2022-12-23	14.900	15.000	14.900	15.000	11.593	1,950,885
2022-12-22	14.900	15.100	14.800	15.000	11.593	7,281,271
2022-12-21	14.900	15.000	14.800	14.900	11.516	3,267,054
2022-12-20	15.100	15.100	14.800	14.800	11.438	16,803,301
2022-12-19	15.100	15.200	15.000	15.100	11.670	7,098,620
2022-12-16	15.400	15.400	15.000	15.200	11.748	108,544,398
2022-12-15	15.500	15.500	15.200	15.400	11.902	15,117,680
2022-12-14	15.300	15.500	15.300	15.400	11.902	9,271,035
2022-12-13	15.200	15.500	15.200	15.400	11.902	24,800,881
2022-12-09	15.100	15.200	15.000	15.100	11.670	15,274,250
2022-12-08	15.100	15.200	15.000	15.100	11.670	12,026,810
2022-12-07	15.100	15.300	15.100	15.100	11.670	220,388,000
2022-12-06	15.100	15.200	15.000	15.100	11.670	14,383,830
2022-12-02	15.200	15.400	15.100	15.100	11.670	31,282,217
2022-12-01	15.000	15.300	15.000	15.200	11.748	28,639,580
2022-11-30	15.000	15.100	15.000	15.000	11.593	11,980,330
2022-11-29	15.000	15.100	14.900	15.000	11.593	18,062,320
2022-11-28	15.000	15.100	14.900	15.000	11.593	13,627,840
2022-11-25	15.200	15.300	15.000	15.100	11.670	8,656,803
2022-11-24	15.100	15.300	15.100	15.200	11.748	40,439,930
2022-11-23	15.100	15.200	15.000	15.100	11.670	14,910,680
2022-11-22	15.200	15.200	15.000	15.000	11.593	15,331,400
2022-11-21	15.000	15.200	14.900	15.100	11.670	58,468,820
2022-11-18	14.700	14.800	14.500	14.700	11.361	27,034,721
2022-11-17	14.700	15.000	14.700	14.700	11.361	21,224,740
2022-11-16	15.000	15.000	14.700	14.800	11.438	36,511,688
2022-11-15	14.800	15.000	14.700	15.000	11.593	38,961,641
2022-11-14	14.800	14.900	14.700	14.700	11.361	23,443,061
2022-11-11	14.800	15.000	14.600	14.800	11.438	124,105,906
2022-11-10	15.500	15.600	15.400	15.400	11.902	25,626,980
2022-11-09	16.000	16.000	15.500	15.500	11.979	41,362,848
2022-11-08	16.000	16.100	15.800	15.900	12.289	18,718,100
2022-11-07	16.100	16.200	15.800	16.000	12.366	21,972,359
2022-11-04	16.300	16.400	16.000	16.100	12.443	30,882,670

← NewerPage 16 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.