Thai Life Insurance PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 10.500 | 10.900 | 10.400 | 10.800 | 9.962 | 15,392,790 |
| 2026-01-16 | 10.200 | 10.600 | 10.200 | 10.500 | 9.685 | 21,274,869 |
| 2026-01-15 | 10.000 | 10.300 | 9.950 | 10.200 | 9.408 | 13,297,850 |
| 2026-01-14 | 10.100 | 10.200 | 9.850 | 10.000 | 9.224 | 13,507,810 |
| 2026-01-13 | 10.300 | 10.300 | 9.900 | 10.000 | 9.224 | 24,766,830 |
| 2026-01-12 | 10.300 | 10.300 | 10.000 | 10.200 | 9.408 | 16,155,950 |
| 2026-01-09 | 10.100 | 10.500 | 10.000 | 10.200 | 9.408 | 26,279,090 |
| 2026-01-08 | 9.900 | 10.100 | 9.900 | 9.950 | 9.178 | 11,203,390 |
| 2026-01-07 | 10.000 | 10.100 | 9.900 | 9.950 | 9.178 | 11,529,630 |
| 2026-01-06 | 10.000 | 10.100 | 9.850 | 10.100 | 9.316 | 13,103,440 |
| 2026-01-05 | 9.950 | 10.200 | 9.850 | 10.100 | 9.316 | 22,598,561 |
| 2025-12-30 | 9.700 | 9.950 | 9.600 | 9.950 | 9.178 | 21,377,670 |
| 2025-12-29 | 9.550 | 9.800 | 9.550 | 9.700 | 8.947 | 16,872,869 |
| 2025-12-26 | 9.650 | 9.650 | 9.450 | 9.550 | 8.809 | 11,339,580 |
| 2025-12-25 | 9.600 | 9.700 | 9.550 | 9.650 | 8.901 | 7,638,762 |
| 2025-12-24 | 9.600 | 9.600 | 9.500 | 9.550 | 8.809 | 11,818,100 |
| 2025-12-23 | 9.400 | 9.650 | 9.300 | 9.550 | 8.809 | 18,409,631 |
| 2025-12-22 | 9.400 | 9.450 | 9.250 | 9.400 | 8.670 | 23,068,029 |
| 2025-12-19 | 9.250 | 9.350 | 9.100 | 9.250 | 8.532 | 25,132,010 |
| 2025-12-18 | 9.100 | 9.200 | 9.000 | 9.050 | 8.347 | 12,303,490 |
| 2025-12-17 | 9.200 | 9.250 | 9.050 | 9.100 | 8.394 | 21,087,539 |
| 2025-12-16 | 9.200 | 9.250 | 9.100 | 9.200 | 8.486 | 10,283,790 |
| 2025-12-15 | 9.250 | 9.250 | 9.100 | 9.200 | 8.486 | 17,621,971 |
| 2025-12-12 | 9.400 | 9.450 | 9.300 | 9.300 | 8.578 | 10,846,840 |
| 2025-12-11 | 9.450 | 9.450 | 9.300 | 9.400 | 8.670 | 16,212,240 |
| 2025-12-09 | 9.400 | 9.500 | 9.300 | 9.400 | 8.670 | 11,306,190 |
| 2025-12-08 | 9.550 | 9.600 | 9.400 | 9.450 | 8.716 | 11,019,340 |
| 2025-12-04 | 9.600 | 9.650 | 9.500 | 9.550 | 8.809 | 14,793,660 |
| 2025-12-03 | 9.700 | 9.750 | 9.600 | 9.650 | 8.901 | 10,984,180 |
| 2025-12-02 | 9.900 | 9.900 | 9.600 | 9.700 | 8.947 | 13,947,040 |
| 2025-12-01 | 9.750 | 9.950 | 9.750 | 9.850 | 9.085 | 8,989,418 |
| 2025-11-28 | 9.700 | 9.850 | 9.700 | 9.750 | 8.993 | 7,156,124 |
| 2025-11-27 | 9.650 | 9.700 | 9.600 | 9.650 | 8.901 | 2,101,536 |
| 2025-11-26 | 9.800 | 9.800 | 9.600 | 9.650 | 8.901 | 5,523,286 |
| 2025-11-25 | 9.750 | 9.850 | 9.650 | 9.750 | 8.993 | 7,257,351 |
| 2025-11-24 | 9.800 | 9.850 | 9.600 | 9.700 | 8.947 | 9,885,633 |
| 2025-11-21 | 9.800 | 9.900 | 9.700 | 9.800 | 9.039 | 11,762,220 |
| 2025-11-20 | 9.750 | 10.100 | 9.750 | 9.900 | 9.131 | 18,638,039 |
| 2025-11-19 | 10.000 | 10.100 | 9.700 | 9.750 | 8.993 | 21,831,980 |
| 2025-11-18 | 10.000 | 10.200 | 10.000 | 10.000 | 9.224 | 6,582,436 |
| 2025-11-17 | 10.100 | 10.300 | 10.000 | 10.200 | 9.408 | 7,914,543 |
| 2025-11-14 | 10.200 | 10.300 | 10.000 | 10.100 | 9.316 | 4,997,857 |
| 2025-11-13 | 10.100 | 10.500 | 10.000 | 10.300 | 9.500 | 15,945,620 |
| 2025-11-12 | 10.100 | 10.100 | 9.900 | 10.000 | 9.224 | 8,606,943 |
| 2025-11-11 | 10.100 | 10.200 | 10.000 | 10.000 | 9.224 | 4,817,002 |
| 2025-11-10 | 10.100 | 10.200 | 10.000 | 10.100 | 9.316 | 3,008,825 |
| 2025-11-07 | 10.000 | 10.100 | 10.000 | 10.100 | 9.316 | 4,188,712 |
| 2025-11-06 | 10.100 | 10.200 | 10.000 | 10.100 | 9.316 | 3,075,965 |
| 2025-11-05 | 9.950 | 10.100 | 9.850 | 10.000 | 9.224 | 4,497,188 |
| 2025-11-04 | 10.200 | 10.200 | 9.850 | 10.000 | 9.224 | 16,057,420 |
| 2025-11-03 | 10.400 | 10.400 | 10.200 | 10.300 | 9.500 | 4,928,742 |
| 2025-10-31 | 10.200 | 10.400 | 10.100 | 10.300 | 9.500 | 5,873,981 |
| 2025-10-30 | 10.100 | 10.300 | 10.100 | 10.200 | 9.408 | 5,899,410 |
| 2025-10-29 | 10.400 | 10.400 | 10.200 | 10.200 | 9.408 | 3,521,776 |
| 2025-10-28 | 10.400 | 10.400 | 10.200 | 10.300 | 9.500 | 7,774,804 |
| 2025-10-27 | 10.600 | 10.700 | 10.400 | 10.400 | 9.593 | 5,841,917 |
| 2025-10-24 | 10.600 | 10.700 | 10.400 | 10.400 | 9.593 | 11,146,530 |
| 2025-10-22 | 10.200 | 10.600 | 10.200 | 10.600 | 9.777 | 13,723,790 |
| 2025-10-21 | 10.300 | 10.400 | 10.200 | 10.300 | 9.500 | 3,612,015 |
| 2025-10-20 | 10.500 | 10.500 | 10.200 | 10.300 | 9.500 | 3,346,438 |
← NewerPage 4 of 4 · 240 trading days
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.