Thai Life Insurance PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	10.700	10.800	10.600	10.700	9.869	4,059,170
2026-04-17	10.700	10.800	10.500	10.700	9.869	10,284,000
2026-04-16	10.800	10.900	10.700	10.700	9.869	8,098,405
2026-04-10	10.700	10.800	10.700	10.800	9.962	3,712,024
2026-04-09	10.700	10.800	10.600	10.700	9.869	8,558,861
2026-04-08	10.800	10.900	10.700	10.800	9.962	19,798,070
2026-04-07	10.800	10.900	10.600	10.700	9.869	17,144,510
2026-04-03	10.600	10.900	10.500	10.700	9.869	12,181,000
2026-04-02	10.600	10.700	10.500	10.500	9.685	14,517,420
2026-04-01	10.800	10.900	10.600	10.700	9.869	16,101,360
2026-03-31	10.300	10.600	10.200	10.400	9.593	18,549,689
2026-03-30	10.100	10.300	10.100	10.300	9.500	9,340,653
2026-03-27	10.300	10.500	10.200	10.300	9.500	17,531,650
2026-03-26	10.200	10.300	10.100	10.200	9.408	7,655,051
2026-03-25	10.200	10.400	10.200	10.400	9.593	8,075,008
2026-03-24	10.200	10.300	10.000	10.100	9.316	10,279,570
2026-03-23	10.100	10.200	10.000	10.100	9.316	15,560,630
2026-03-20	10.300	10.400	10.100	10.400	9.593	14,292,300
2026-03-19	10.300	10.300	10.100	10.200	9.408	9,858,691
2026-03-18	10.400	10.500	10.300	10.400	9.593	5,354,013
2026-03-17	10.400	10.600	10.200	10.400	9.593	17,326,811
2026-03-16	10.200	10.300	10.100	10.200	9.408	9,121,209
2026-03-13	10.100	10.200	10.000	10.100	9.316	12,086,440
2026-03-12	10.000	10.300	10.000	10.300	9.500	12,565,190
2026-03-11	10.100	10.300	10.100	10.100	9.316	15,856,740
2026-03-10	10.100	10.300	10.000	10.100	9.316	14,491,170
2026-03-09	9.550	10.100	9.550	10.000	9.224	23,031,250
2026-03-06	10.200	10.400	10.200	10.200	9.408	10,280,970
2026-03-05	10.500	10.500	10.000	10.400	9.593	32,332,410
2026-03-04	10.100	10.400	10.000	10.400	9.593	35,925,406
2026-03-02	10.700	11.100	10.600	10.600	9.777	14,993,250
2026-02-27	11.100	11.300	11.000	11.000	10.146	24,375,240
2026-02-26	11.500	11.700	11.400	11.500	10.607	7,762,543
2026-02-25	11.700	11.800	11.500	11.600	10.699	14,645,620
2026-02-24	11.500	11.600	11.400	11.500	10.607	7,356,379
2026-02-23	11.900	12.000	11.400	11.500	10.607	11,564,440
2026-02-20	11.500	12.000	11.500	11.800	10.884	14,476,810
2026-02-19	11.900	12.000	11.600	11.700	10.792	17,226,680
2026-02-18	11.900	12.000	11.700	11.800	10.884	11,320,640
2026-02-17	11.700	11.900	11.600	11.800	10.884	14,665,730
2026-02-16	11.700	11.800	11.500	11.700	10.792	5,832,119
2026-02-13	11.600	11.900	11.500	11.700	10.792	9,999,472
2026-02-12	11.500	11.800	11.500	11.700	10.792	19,454,949
2026-02-11	11.600	11.700	11.400	11.500	10.607	11,582,170
2026-02-10	11.800	11.900	11.400	11.600	10.699	18,913,811
2026-02-09	12.200	12.200	11.700	11.800	10.884	21,052,100
2026-02-06	11.900	12.000	11.800	11.900	10.976	6,464,566
2026-02-05	11.900	12.000	11.600	11.900	10.976	8,928,149
2026-02-04	12.000	12.000	11.700	11.800	10.884	19,392,859
2026-02-03	12.100	12.200	11.800	11.900	10.976	20,100,090
2026-02-02	11.800	12.000	11.700	11.900	10.976	10,821,020
2026-01-30	11.600	12.000	11.600	11.900	10.976	12,051,940
2026-01-29	11.900	12.000	11.600	11.700	10.792	8,838,140
2026-01-28	11.700	12.200	11.600	11.900	10.976	34,368,461
2026-01-27	11.800	12.000	11.600	11.700	10.792	17,250,590
2026-01-26	11.200	11.800	11.000	11.600	10.699	37,334,871
2026-01-23	11.400	11.400	10.900	11.100	10.238	15,565,870
2026-01-22	11.300	11.600	11.100	11.300	10.423	35,539,422
2026-01-21	11.000	11.600	10.700	11.500	10.607	33,355,398
2026-01-20	10.800	11.100	10.700	11.000	10.146	16,138,680

← NewerPage 3 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.