Thai Life Insurance PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	16.000	16.300	15.900	16.300	12.598	50,604,961
2022-11-02	15.900	16.000	15.700	16.000	12.366	20,394,930
2022-11-01	15.600	16.000	15.500	16.000	12.366	43,170,969
2022-10-31	15.400	15.700	15.400	15.500	11.979	21,407,490
2022-10-28	15.500	15.600	15.400	15.400	11.902	15,450,510
2022-10-27	15.400	15.800	15.300	15.600	12.057	47,176,887
2022-10-26	15.000	15.200	14.900	15.200	11.748	14,134,000
2022-10-25	15.300	15.400	15.000	15.000	11.593	24,414,301
2022-10-21	15.300	15.400	15.200	15.300	11.825	14,084,310
2022-10-20	15.500	15.500	15.200	15.200	11.748	40,123,969
2022-10-19	15.000	15.600	14.900	15.400	11.902	48,766,551
2022-10-18	14.800	15.100	14.800	14.800	11.438	31,858,881
2022-10-17	14.900	14.900	14.600	14.800	11.438	25,772,311
2022-10-12	15.100	15.100	14.600	14.900	11.516	57,794,422
2022-10-11	15.200	15.300	15.000	15.000	11.593	22,443,180
2022-10-10	15.000	15.300	15.000	15.200	11.748	24,003,061
2022-10-07	15.400	15.500	15.000	15.100	11.670	55,386,953
2022-10-06	15.500	15.600	15.300	15.500	11.979	35,753,152
2022-10-05	15.300	15.500	15.200	15.300	11.825	34,753,008
2022-10-04	15.800	15.800	15.100	15.300	11.825	81,358,312
2022-10-03	15.900	16.100	15.600	15.600	12.057	40,683,273
2022-09-30	16.200	16.300	16.000	16.000	12.366	46,135,621
2022-09-29	16.800	16.800	16.100	16.200	12.520	110,946,000
2022-09-28	16.700	16.800	16.500	16.700	12.907	36,088,848
2022-09-27	17.500	17.800	16.400	16.800	12.984	230,226,297
2022-09-26	17.300	17.800	17.300	17.500	13.525	76,824,727
2022-09-23	17.400	17.800	17.300	17.300	13.371	90,825,859
2022-09-22	17.500	17.700	17.300	17.300	13.371	63,085,820
2022-09-21	17.600	17.800	17.200	17.400	13.448	92,545,820
2022-09-20	16.700	17.700	16.600	17.600	13.602	116,652,898
2022-09-19	17.100	17.800	16.600	16.600	12.830	227,459,016
2022-09-16	16.300	16.800	16.300	16.800	12.984	134,501,406
2022-09-15	16.400	16.500	16.200	16.300	12.598	74,971,641
2022-09-14	16.000	16.500	15.900	16.300	12.598	213,567,297
2022-09-13	15.800	16.000	15.700	15.900	12.289	23,208,369
2022-09-12	15.900	15.900	15.700	15.700	12.134	12,246,850
2022-09-09	15.600	15.900	15.600	15.800	12.211	28,453,260
2022-09-08	15.900	15.900	15.600	15.600	12.057	37,392,230
2022-09-07	15.500	15.900	15.500	15.800	12.211	32,288,619
2022-09-06	15.700	15.700	15.500	15.500	11.979	25,436,160
2022-09-05	15.600	15.700	15.500	15.700	12.134	14,347,680
2022-09-02	15.600	15.700	15.500	15.600	12.057	39,808,328
2022-09-01	16.100	16.300	15.600	15.600	12.057	206,926,500
2022-08-31	16.000	16.100	15.800	16.000	12.366	56,538,039
2022-08-30	15.900	16.100	15.800	16.000	12.366	38,145,641
2022-08-29	15.500	15.900	15.500	15.900	12.289	31,192,760
2022-08-26	16.000	16.000	15.600	15.800	12.211	42,586,910
2022-08-25	16.000	16.100	15.800	16.000	12.366	39,218,320
2022-08-24	16.000	16.100	15.800	15.900	12.289	36,728,520
2022-08-23	15.600	16.100	15.600	16.000	12.366	53,574,871
2022-08-22	15.700	15.800	15.400	15.800	12.211	46,361,992
2022-08-19	15.900	16.200	15.500	15.800	12.211	115,669,906
2022-08-18	15.900	16.000	15.800	16.000	12.366	48,945,020
2022-08-17	15.700	15.900	15.500	15.900	12.289	91,448,852
2022-08-16	15.400	15.600	15.300	15.600	12.057	81,756,852
2022-08-15	14.900	15.400	14.700	15.400	11.902	116,373,398
2022-08-11	14.700	15.000	14.600	14.900	11.516	34,322,887
2022-08-10	15.000	15.100	14.600	14.600	11.284	62,748,008
2022-08-09	14.600	15.200	14.600	15.000	11.593	71,809,961
2022-08-08	14.500	14.600	14.400	14.600	11.284	22,003,391

← NewerPage 17 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.