Thai Life Insurance PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	10.300	10.400	10.200	10.300	9.500	10,351,170
2025-07-18	10.300	10.500	10.200	10.300	9.500	15,953,330
2025-07-17	10.400	10.600	10.300	10.400	9.593	12,424,600
2025-07-16	10.400	10.500	10.200	10.400	9.593	5,689,657
2025-07-15	10.400	10.600	10.300	10.400	9.593	5,787,298
2025-07-14	10.200	10.600	10.200	10.500	9.685	5,289,059
2025-07-11	10.300	10.500	10.200	10.200	9.408	3,503,081
2025-07-09	10.400	10.500	10.200	10.300	9.500	4,661,932
2025-07-08	10.200	10.600	10.200	10.500	9.685	6,725,795
2025-07-07	10.300	10.300	10.000	10.200	9.408	8,339,265
2025-07-04	10.200	10.300	10.100	10.300	9.500	4,728,034
2025-07-03	10.200	10.500	10.200	10.300	9.500	5,145,021
2025-07-02	10.200	10.400	10.100	10.400	9.593	5,035,300
2025-07-01	10.400	10.500	10.000	10.300	9.500	11,214,440
2025-06-30	9.850	10.300	9.850	10.000	9.224	11,015,830
2025-06-27	10.000	10.100	9.850	9.900	9.131	12,251,880
2025-06-26	9.850	10.300	9.850	10.100	9.316	10,682,430
2025-06-25	9.650	10.100	9.600	9.950	9.178	11,169,420
2025-06-24	9.750	9.900	9.500	9.700	8.947	17,191,439
2025-06-23	9.150	9.500	9.050	9.400	8.670	10,023,440
2025-06-20	9.200	9.550	9.150	9.200	8.486	27,992,301
2025-06-19	9.550	9.550	9.250	9.300	8.578	9,430,568
2025-06-18	9.900	9.900	9.550	9.550	8.809	12,833,390
2025-06-17	10.100	10.100	9.750	9.900	9.131	7,833,216
2025-06-16	9.850	10.000	9.650	9.950	9.178	18,036,949
2025-06-13	10.200	10.200	9.900	10.000	9.224	8,573,575
2025-06-12	10.500	10.500	10.100	10.200	9.408	10,241,960
2025-06-11	10.500	10.500	10.400	10.400	9.593	1,599,864
2025-06-10	10.200	10.500	10.200	10.500	9.685	5,000,182
2025-06-09	10.600	10.600	10.300	10.400	9.593	5,211,682
2025-06-06	10.700	10.800	10.400	10.600	9.777	6,784,113
2025-06-05	10.800	10.900	10.600	10.700	9.869	4,054,778
2025-06-04	11.000	11.000	10.700	10.700	9.869	7,546,233
2025-05-30	11.000	11.100	10.900	10.900	10.054	6,874,593
2025-05-29	11.100	11.200	10.900	11.100	10.238	7,604,526
2025-05-28	11.400	11.400	11.100	11.100	10.238	4,166,828
2025-05-27	11.400	11.400	11.000	11.200	10.330	8,681,089
2025-05-26	11.300	11.400	11.100	11.400	10.515	5,946,969
2025-05-23	11.800	11.900	11.100	11.300	10.423	22,729,070
2025-05-22	12.100	12.200	11.800	12.000	11.068	7,273,810
2025-05-21	12.000	12.300	12.000	12.000	11.068	6,424,007
2025-05-20	12.100	12.300	11.800	12.000	11.068	16,771,619
2025-05-19	11.400	12.300	11.400	12.100	11.161	36,485,480
2025-05-16	11.000	11.300	11.000	11.100	10.238	8,514,968
2025-05-15	11.200	11.300	10.900	11.000	10.146	20,062,141
2025-05-14	11.500	11.800	11.500	11.600	10.699	5,589,159
2025-05-13	11.600	11.800	11.500	11.500	10.607	7,972,572
2025-05-09	11.700	11.800	11.200	11.700	10.792	10,030,140
2025-05-08	11.500	11.700	11.500	11.700	10.792	6,089,369
2025-05-07	11.400	11.800	11.200	11.600	10.699	15,221,230
2025-05-06	12.300	12.400	11.500	11.800	10.423	27,447,600
2025-05-02	12.200	12.600	12.200	12.300	10.864	14,439,260
2025-04-30	12.500	12.600	12.200	12.300	10.864	18,608,100
2025-04-29	12.400	12.700	12.400	12.600	11.129	21,466,590
2025-04-28	12.100	12.400	12.000	12.300	10.864	10,163,560
2025-04-25	12.200	12.200	11.900	12.000	10.599	2,491,843
2025-04-24	11.900	12.200	11.900	12.100	10.688	9,154,089
2025-04-23	12.200	12.200	12.000	12.100	10.688	6,765,656
2025-04-22	12.000	12.300	12.000	12.100	10.688	13,777,870
2025-04-21	11.800	12.200	11.700	12.000	10.599	13,933,690

← NewerPage 6 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.