Thai Life Insurance PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 11.100 | 11.300 | 10.700 | 11.100 | 9.804 | 16,847,369 |
| 2024-10-21 | 11.500 | 11.500 | 11.100 | 11.200 | 9.893 | 11,639,620 |
| 2024-10-18 | 11.400 | 11.600 | 11.300 | 11.400 | 10.069 | 23,736,830 |
| 2024-10-17 | 11.300 | 11.400 | 11.100 | 11.300 | 9.981 | 10,079,710 |
| 2024-10-16 | 11.100 | 11.500 | 11.000 | 11.300 | 9.981 | 24,657,199 |
| 2024-10-15 | 11.300 | 11.300 | 11.000 | 11.100 | 9.804 | 25,975,461 |
| 2024-10-11 | 11.200 | 11.400 | 11.100 | 11.200 | 9.893 | 28,115,230 |
| 2024-10-10 | 11.300 | 11.300 | 11.000 | 11.100 | 9.804 | 18,194,381 |
| 2024-10-09 | 11.200 | 11.400 | 11.100 | 11.300 | 9.981 | 28,287,141 |
| 2024-10-08 | 10.400 | 11.400 | 10.400 | 11.200 | 9.893 | 71,101,820 |
| 2024-10-07 | 10.300 | 10.500 | 10.200 | 10.300 | 9.098 | 12,528,770 |
| 2024-10-04 | 10.100 | 10.200 | 9.850 | 10.200 | 9.009 | 31,012,359 |
| 2024-10-03 | 10.300 | 10.400 | 10.100 | 10.200 | 9.009 | 34,620,246 |
| 2024-10-02 | 10.600 | 10.800 | 10.300 | 10.400 | 9.186 | 27,676,080 |
| 2024-10-01 | 10.700 | 10.700 | 10.500 | 10.700 | 9.451 | 16,608,619 |
| 2024-09-30 | 10.600 | 10.800 | 10.400 | 10.800 | 9.539 | 13,820,770 |
| 2024-09-27 | 10.500 | 10.700 | 10.300 | 10.700 | 9.451 | 25,710,660 |
| 2024-09-26 | 10.200 | 10.500 | 10.000 | 10.500 | 9.274 | 34,826,141 |
| 2024-09-25 | 9.800 | 10.400 | 9.650 | 10.300 | 9.098 | 57,999,727 |
| 2024-09-24 | 9.350 | 9.850 | 9.350 | 9.750 | 8.612 | 39,719,633 |
| 2024-09-23 | 9.100 | 9.450 | 9.100 | 9.350 | 8.259 | 26,896,949 |
| 2024-09-20 | 9.250 | 9.350 | 9.000 | 9.050 | 7.994 | 28,250,689 |
| 2024-09-19 | 9.100 | 9.250 | 9.000 | 9.200 | 8.126 | 15,102,050 |
| 2024-09-18 | 9.050 | 9.300 | 9.000 | 9.100 | 8.038 | 25,328,279 |
| 2024-09-17 | 9.000 | 9.000 | 8.850 | 9.000 | 7.950 | 10,917,360 |
| 2024-09-16 | 8.700 | 9.100 | 8.700 | 9.000 | 7.950 | 35,227,352 |
| 2024-09-13 | 8.650 | 8.800 | 8.650 | 8.650 | 7.640 | 15,067,790 |
| 2024-09-12 | 8.650 | 8.700 | 8.550 | 8.600 | 7.596 | 8,716,843 |
| 2024-09-11 | 8.650 | 8.700 | 8.400 | 8.600 | 7.596 | 29,024,891 |
| 2024-09-10 | 8.750 | 8.850 | 8.700 | 8.700 | 7.685 | 21,203,859 |
| 2024-09-09 | 8.750 | 8.950 | 8.600 | 8.750 | 7.729 | 28,719,480 |
| 2024-09-06 | 8.400 | 8.800 | 8.350 | 8.700 | 7.685 | 46,154,219 |
| 2024-09-05 | 8.150 | 8.550 | 8.100 | 8.400 | 7.420 | 44,476,238 |
| 2024-09-04 | 7.650 | 8.000 | 7.600 | 7.950 | 7.022 | 22,168,260 |
| 2024-09-03 | 7.550 | 7.800 | 7.550 | 7.700 | 6.801 | 8,911,337 |
| 2024-09-02 | 7.700 | 7.750 | 7.550 | 7.550 | 6.669 | 9,982,790 |
| 2024-08-30 | 7.700 | 7.850 | 7.650 | 7.800 | 6.890 | 43,846,512 |
| 2024-08-29 | 7.800 | 7.850 | 7.650 | 7.700 | 6.801 | 13,831,690 |
| 2024-08-28 | 7.800 | 7.900 | 7.750 | 7.800 | 6.890 | 9,426,880 |
| 2024-08-27 | 7.850 | 7.950 | 7.800 | 7.850 | 6.934 | 8,259,532 |
| 2024-08-26 | 7.800 | 7.950 | 7.750 | 7.900 | 6.978 | 11,676,830 |
| 2024-08-23 | 7.700 | 8.000 | 7.650 | 7.800 | 6.890 | 25,529,221 |
| 2024-08-22 | 7.450 | 7.750 | 7.400 | 7.700 | 6.801 | 16,946,320 |
| 2024-08-21 | 7.300 | 7.500 | 7.300 | 7.400 | 6.536 | 9,636,716 |
| 2024-08-20 | 7.500 | 7.550 | 7.300 | 7.350 | 6.492 | 13,665,380 |
| 2024-08-19 | 7.300 | 7.600 | 7.300 | 7.500 | 6.625 | 16,009,410 |
| 2024-08-16 | 7.200 | 7.400 | 7.150 | 7.350 | 6.492 | 15,050,410 |
| 2024-08-15 | 7.150 | 7.200 | 6.950 | 7.150 | 6.315 | 24,058,529 |
| 2024-08-14 | 7.150 | 7.250 | 6.900 | 7.100 | 6.271 | 19,335,061 |
| 2024-08-13 | 6.850 | 7.400 | 6.850 | 7.150 | 6.315 | 25,163,449 |
| 2024-08-09 | 6.900 | 7.000 | 6.700 | 6.800 | 6.006 | 6,115,488 |
| 2024-08-08 | 6.700 | 6.900 | 6.700 | 6.850 | 6.050 | 7,554,477 |
| 2024-08-07 | 6.800 | 6.900 | 6.550 | 6.650 | 5.874 | 13,656,830 |
| 2024-08-06 | 6.800 | 6.900 | 6.700 | 6.700 | 5.918 | 5,564,381 |
| 2024-08-05 | 7.100 | 7.100 | 6.750 | 6.750 | 5.962 | 19,747,420 |
| 2024-08-02 | 7.250 | 7.300 | 7.200 | 7.200 | 6.360 | 4,421,199 |
| 2024-08-01 | 7.300 | 7.400 | 7.200 | 7.300 | 6.448 | 6,413,684 |
| 2024-07-31 | 7.300 | 7.350 | 7.200 | 7.300 | 6.448 | 6,333,490 |
| 2024-07-30 | 7.300 | 7.400 | 7.250 | 7.250 | 6.404 | 3,421,696 |
| 2024-07-26 | 7.300 | 7.400 | 7.250 | 7.300 | 6.448 | 6,288,669 |
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.