Thai Life Insurance PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-18	11.800	12.000	11.700	11.800	10.423	8,016,124
2025-04-17	11.500	11.800	11.500	11.700	10.334	3,566,104
2025-04-16	11.200	11.700	11.000	11.500	10.158	7,585,743
2025-04-11	11.000	11.100	10.700	11.100	9.804	3,616,896
2025-04-10	11.300	11.300	10.800	11.000	9.716	9,056,584
2025-04-09	10.100	10.600	10.100	10.500	9.274	8,193,433
2025-04-08	10.500	10.700	10.000	10.400	9.186	16,546,461
2025-04-04	11.700	11.700	11.200	11.200	9.893	7,032,015
2025-04-03	11.800	12.000	11.600	11.700	10.334	6,576,447
2025-04-02	11.500	12.100	11.400	12.100	10.688	7,366,218
2025-04-01	11.500	11.700	11.400	11.500	10.158	5,155,691
2025-03-31	11.300	11.500	11.300	11.400	10.069	11,712,840
2025-03-28	11.700	11.800	11.600	11.600	10.246	3,207,331
2025-03-27	11.800	11.800	11.600	11.700	10.334	4,901,395
2025-03-26	11.800	11.900	11.600	11.700	10.334	6,548,063
2025-03-25	12.000	12.100	11.600	11.700	10.334	8,261,762
2025-03-24	12.100	12.400	12.100	12.100	10.688	19,942,500
2025-03-21	11.600	12.000	11.500	12.000	10.599	12,854,830
2025-03-20	11.800	11.800	11.600	11.600	10.246	3,733,931
2025-03-19	11.900	11.900	11.600	11.800	10.423	7,350,605
2025-03-18	11.900	11.900	11.600	11.900	10.511	6,154,540
2025-03-17	11.400	11.900	11.400	11.800	10.423	12,196,590
2025-03-14	11.400	11.600	11.300	11.300	9.981	5,813,461
2025-03-13	11.300	11.500	11.300	11.300	9.981	10,152,410
2025-03-12	11.500	11.600	11.200	11.500	10.158	13,714,280
2025-03-11	11.700	11.800	11.500	11.600	10.246	16,959,400
2025-03-10	11.800	12.000	11.700	11.700	10.334	10,972,100
2025-03-07	11.400	12.000	11.400	11.900	10.511	11,630,610
2025-03-06	11.900	11.900	11.500	11.500	10.158	15,099,080
2025-03-05	12.000	12.000	11.800	11.800	10.423	9,484,975
2025-03-04	11.200	12.000	11.200	11.900	10.511	26,161,471
2025-03-03	11.100	11.600	10.800	11.200	9.893	27,778,891
2025-02-28	11.200	11.600	11.000	11.200	9.893	18,139,260
2025-02-27	10.800	11.600	10.800	11.600	10.246	19,330,869
2025-02-26	11.800	11.900	10.700	11.000	9.716	38,060,527
2025-02-25	12.000	12.100	11.800	11.900	10.511	9,944,994
2025-02-24	12.100	12.100	11.700	12.000	10.599	14,024,720
2025-02-21	12.100	12.100	11.900	12.000	10.599	7,269,860
2025-02-20	11.800	12.300	11.700	12.200	10.776	55,249,152
2025-02-19	11.300	11.500	11.200	11.500	10.158	16,871,400
2025-02-18	11.200	11.500	11.100	11.300	9.981	19,975,510
2025-02-17	11.300	11.400	11.000	11.200	9.893	10,407,620
2025-02-14	11.300	11.400	10.900	11.100	9.804	10,265,730
2025-02-13	11.200	11.400	11.000	11.200	9.893	13,840,910
2025-02-11	11.000	11.200	10.900	11.100	9.804	10,133,410
2025-02-10	10.900	11.100	10.800	10.900	9.628	17,760,119
2025-02-07	10.500	10.900	10.400	10.900	9.628	10,483,090
2025-02-06	10.700	10.800	10.500	10.600	9.363	4,277,528
2025-02-05	10.700	10.700	10.500	10.700	9.451	5,763,180
2025-02-04	10.600	10.800	10.500	10.800	9.539	7,624,000
2025-02-03	10.000	10.400	9.900	10.400	9.186	10,726,930
2025-01-31	11.000	11.000	10.500	10.500	9.274	7,415,551
2025-01-30	11.000	11.000	10.800	11.000	9.716	3,249,148
2025-01-29	10.900	11.000	10.800	11.000	9.716	1,885,689
2025-01-28	10.900	11.000	10.700	10.900	9.628	4,627,196
2025-01-27	10.900	11.000	10.800	10.900	9.628	1,837,473
2025-01-24	10.800	10.900	10.600	10.900	9.628	5,065,210
2025-01-23	10.700	10.900	10.500	10.700	9.451	6,085,696
2025-01-22	11.100	11.100	10.800	10.800	9.539	6,885,819
2025-01-21	11.100	11.200	11.000	11.100	9.804	8,081,614

← NewerPage 7 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.