Thai Life Insurance PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	11.100	11.200	11.000	11.100	9.804	8,081,614
2025-01-20	11.000	11.100	10.800	11.000	9.716	5,707,579
2025-01-17	10.900	11.100	10.800	10.900	9.628	7,229,736
2025-01-16	11.000	11.100	10.800	10.900	9.628	5,819,761
2025-01-15	10.800	11.100	10.600	11.000	9.716	15,305,300
2025-01-14	11.200	11.200	10.600	10.800	9.539	12,720,700
2025-01-13	11.000	11.000	10.800	11.000	9.716	7,161,549
2025-01-10	11.000	11.200	10.900	11.100	9.804	7,964,293
2025-01-09	11.400	11.400	10.900	11.100	9.804	16,335,550
2025-01-08	11.000	11.700	10.900	11.400	10.069	31,618,830
2025-01-07	10.500	10.900	10.400	10.900	9.628	5,917,569
2025-01-06	10.700	10.800	10.400	10.500	9.274	6,475,434
2025-01-03	10.800	10.800	10.600	10.700	9.451	5,826,527
2025-01-02	11.200	11.200	10.600	10.800	9.539	10,867,380
2024-12-30	10.700	11.200	10.600	11.200	9.893	9,819,310
2024-12-27	10.400	10.900	10.400	10.700	9.451	8,377,490
2024-12-26	10.300	10.600	10.300	10.500	9.274	7,935,205
2024-12-25	10.500	10.500	10.200	10.400	9.186	7,827,184
2024-12-24	10.300	10.600	10.300	10.500	9.274	3,960,050
2024-12-23	10.500	10.500	10.300	10.400	9.186	6,342,814
2024-12-20	10.800	10.900	10.200	10.400	9.186	17,214,930
2024-12-19	11.100	11.100	10.800	10.900	9.628	10,271,630
2024-12-18	10.700	11.200	10.700	11.100	9.804	10,276,260
2024-12-17	10.800	10.900	10.600	10.800	9.539	5,306,920
2024-12-16	10.600	10.800	10.500	10.800	9.539	4,880,588
2024-12-13	10.800	10.800	10.600	10.700	9.451	2,819,210
2024-12-12	11.100	11.100	10.700	10.800	9.539	6,314,635
2024-12-11	11.100	11.100	10.800	11.000	9.716	6,751,239
2024-12-09	10.900	11.100	10.900	11.000	9.716	6,673,913
2024-12-06	11.000	11.100	10.800	10.900	9.628	5,384,145
2024-12-04	11.400	11.500	11.200	11.200	9.893	5,378,670
2024-12-03	11.300	11.500	11.200	11.300	9.981	8,096,257
2024-12-02	10.700	11.300	10.700	11.300	9.981	13,493,150
2024-11-29	10.400	10.600	10.400	10.600	9.363	8,291,581
2024-11-28	10.700	10.700	10.300	10.500	9.274	5,133,808
2024-11-27	10.700	10.700	10.400	10.600	9.363	3,455,348
2024-11-26	10.800	10.800	10.600	10.700	9.451	4,362,411
2024-11-25	10.400	10.900	10.400	10.800	9.539	13,574,520
2024-11-22	10.600	10.800	10.400	10.400	9.186	5,717,173
2024-11-21	10.600	11.000	10.500	10.600	9.363	18,037,279
2024-11-20	10.400	10.500	10.300	10.500	9.274	2,671,267
2024-11-19	10.300	10.600	10.200	10.400	9.186	11,688,540
2024-11-18	9.950	10.400	9.950	10.200	9.009	9,704,113
2024-11-15	10.000	10.100	9.700	9.850	8.700	13,350,870
2024-11-14	10.600	10.600	9.750	10.000	8.833	32,357,820
2024-11-13	10.700	10.800	10.400	10.700	9.451	6,947,598
2024-11-12	10.600	10.700	10.500	10.700	9.451	6,804,571
2024-11-11	10.600	10.700	10.400	10.700	9.451	7,984,846
2024-11-08	10.600	10.800	10.500	10.700	9.451	7,653,270
2024-11-07	10.800	10.900	10.600	10.700	9.451	5,546,795
2024-11-06	10.900	10.900	10.600	10.600	9.363	7,052,358
2024-11-05	10.700	11.100	10.600	10.900	9.628	18,343,090
2024-11-04	11.100	11.200	10.500	10.600	9.363	26,165,881
2024-11-01	11.200	11.300	11.100	11.200	9.893	3,340,843
2024-10-31	11.000	11.300	11.000	11.200	9.893	10,763,260
2024-10-30	11.100	11.200	11.000	11.000	9.716	5,782,980
2024-10-29	11.100	11.300	11.100	11.200	9.893	7,190,627
2024-10-28	11.000	11.200	10.900	11.000	9.716	8,084,396
2024-10-25	10.900	11.300	10.900	11.100	9.804	12,701,560
2024-10-24	11.100	11.100	10.900	10.900	9.628	11,073,350

← NewerPage 8 of 18 · 1,027 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.