Thai Life Insurance PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	11.700	11.800	11.600	11.700	11.446	5,791,267
2026-07-16	11.600	11.900	11.600	11.700	11.446	16,527,262
2026-07-15	11.800	11.900	11.600	11.600	11.348	17,700,145
2026-07-14	11.700	11.800	11.700	11.800	11.544	5,068,131
2026-07-13	11.900	12.000	11.700	11.900	11.641	9,625,996
2026-07-10	11.900	12.200	11.800	11.900	11.641	23,791,928
2026-07-09	11.800	12.000	11.700	11.900	11.641	13,080,174
2026-07-08	11.900	12.100	11.700	11.800	11.544	20,733,889
2026-07-07	12.000	12.000	11.600	11.900	11.641	18,781,932
2026-07-06	11.900	12.100	11.800	12.000	11.739	14,559,980
2026-07-03	11.800	12.200	11.800	11.900	11.641	40,840,637
2026-07-02	11.300	11.700	11.300	11.600	11.348	27,358,387
2026-07-01	11.600	11.600	11.200	11.200	10.957	13,686,614
2026-06-30	11.400	11.700	11.200	11.500	11.250	20,500,812
2026-06-29	11.300	11.400	11.100	11.400	11.152	15,308,069
2026-06-26	11.200	11.300	11.100	11.200	10.957	18,462,436
2026-06-25	11.200	11.200	11.000	11.200	10.957	10,032,016
2026-06-24	11.100	11.300	11.100	11.200	10.957	13,179,526
2026-06-23	11.100	11.200	11.000	11.000	10.761	13,835,682
2026-06-22	11.200	11.200	11.000	11.100	10.859	7,418,532
2026-06-19	11.200	11.200	11.000	11.200	10.957	20,067,240
2026-06-18	11.100	11.300	11.000	11.200	10.957	19,573,510
2026-06-17	11.200	11.300	10.900	11.000	10.761	15,046,610
2026-06-16	11.100	11.200	11.000	11.200	10.957	11,835,470
2026-06-15	11.200	11.300	10.900	11.100	10.859	21,388,891
2026-06-12	11.400	11.400	11.100	11.300	11.054	18,652,891
2026-06-11	11.200	11.500	11.200	11.300	11.054	15,930,640
2026-06-10	11.300	11.500	11.200	11.300	11.054	24,700,600
2026-06-09	11.000	11.500	11.000	11.300	11.054	50,427,367
2026-06-08	11.000	11.200	10.900	10.900	10.663	17,110,221
2026-06-05	10.900	11.000	10.800	10.900	10.663	10,181,640
2026-06-04	10.900	11.000	10.800	10.900	10.663	12,173,780
2026-06-02	11.000	11.100	10.900	11.000	10.761	23,686,090
2026-05-29	11.000	11.100	10.800	11.100	10.859	15,333,660
2026-05-28	11.100	11.200	10.800	11.000	10.761	33,778,738
2026-05-27	11.200	11.200	11.000	11.100	10.859	10,957,400
2026-05-26	11.500	11.500	11.100	11.200	10.957	22,025,740
2026-05-25	11.400	11.700	11.400	11.500	11.250	14,144,520
2026-05-22	11.400	11.500	11.300	11.400	11.152	10,781,990
2026-05-21	11.600	11.600	11.200	11.300	11.054	16,477,051
2026-05-20	11.500	11.600	11.300	11.500	11.250	9,493,353
2026-05-19	11.400	11.600	11.200	11.500	11.250	31,422,391
2026-05-18	10.900	11.600	10.800	11.500	11.250	43,919,340
2026-05-15	10.700	11.100	10.600	10.900	10.663	59,015,422
2026-05-14	10.000	10.400	10.000	10.300	10.076	24,474,471
2026-05-13	10.000	10.200	9.950	10.000	9.783	15,445,900
2026-05-12	10.000	10.100	9.950	10.100	9.880	7,897,339
2026-05-11	9.950	10.200	9.950	10.000	9.783	6,482,466
2026-05-08	10.000	10.000	9.900	9.950	9.734	18,542,881
2026-05-07	10.000	10.100	9.950	10.000	9.783	9,087,944
2026-05-06	10.700	10.700	10.400	10.500	9.685	32,008,711
2026-05-05	10.600	10.600	10.400	10.500	9.685	11,219,380
2026-04-30	10.500	10.700	10.500	10.500	9.685	10,339,260
2026-04-29	10.400	10.600	10.400	10.600	9.777	6,750,029
2026-04-28	10.500	10.500	10.300	10.400	9.593	10,207,290
2026-04-27	10.500	10.600	10.400	10.500	9.685	8,550,859
2026-04-24	10.500	10.600	10.400	10.500	9.685	13,104,410
2026-04-23	10.600	10.700	10.400	10.500	9.685	10,699,480
2026-04-22	10.700	10.800	10.600	10.600	9.777	19,450,570
2026-04-21	10.700	10.900	10.700	10.700	9.869	5,579,331

← NewerPage 2 of 18 · 1,026 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.