Thaire Life Assurance PCL (BKK:THREL)
Thailand · Delayed Price · Currency is THB 1.270
+0.010 (0.79%)
Sep 16, 2025, 4:37 PM ICT
Thaire Life Assurance PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 1.26 | 1.30 | 1.26 | 1.26 | 1.26 | 0.80% | 857,302 |
| Sep 12, 2025 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | - | 104,144 |
| Sep 11, 2025 | 1.26 | 1.27 | 1.24 | 1.25 | 1.25 | - | 380,931 |
| Sep 10, 2025 | 1.26 | 1.27 | 1.25 | 1.25 | 1.25 | -2.34% | 182,477 |
| Sep 9, 2025 | 1.28 | 1.28 | 1.24 | 1.28 | 1.28 | - | 137,145 |
| Sep 8, 2025 | 1.28 | 1.28 | 1.26 | 1.28 | 1.28 | - | 18,572 |
| Sep 5, 2025 | 1.26 | 1.28 | 1.25 | 1.28 | 1.28 | 1.59% | 72,082 |
| Sep 4, 2025 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | -0.79% | 41,707 |
| Sep 3, 2025 | 1.26 | 1.27 | 1.25 | 1.27 | 1.27 | 0.79% | 31,718 |
| Sep 2, 2025 | 1.26 | 1.26 | 1.24 | 1.26 | 1.26 | 0.80% | 48,720 |
| Sep 1, 2025 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | -1.57% | 67,454 |
| Aug 29, 2025 | 1.28 | 1.28 | 1.24 | 1.27 | 1.27 | - | 85,484 |
| Aug 28, 2025 | 1.24 | 1.27 | 1.24 | 1.27 | 1.27 | 1.60% | 21,075 |
| Aug 27, 2025 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | -1.57% | 69,023 |
| Aug 26, 2025 | 1.29 | 1.30 | 1.26 | 1.27 | 1.27 | -0.78% | 256,308 |
| Aug 25, 2025 | 1.31 | 1.31 | 1.27 | 1.28 | 1.28 | -1.54% | 74,883 |
| Aug 22, 2025 | 1.23 | 1.33 | 1.23 | 1.30 | 1.30 | 5.69% | 386,658 |
| Aug 21, 2025 | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | -0.81% | 57,719 |
| Aug 20, 2025 | 1.22 | 1.24 | 1.21 | 1.24 | 1.24 | 0.81% | 65,092 |
| Aug 19, 2025 | 1.22 | 1.25 | 1.20 | 1.23 | 1.23 | 0.82% | 111,220 |
| Aug 18, 2025 | 1.23 | 1.27 | 1.22 | 1.22 | 1.22 | -0.81% | 138,583 |
| Aug 15, 2025 | 1.23 | 1.24 | 1.21 | 1.23 | 1.23 | - | 54,380 |
| Aug 14, 2025 | 1.20 | 1.25 | 1.20 | 1.23 | 1.23 | 1.65% | 202,259 |
| Aug 13, 2025 | 1.20 | 1.27 | 1.20 | 1.21 | 1.21 | 0.83% | 428,644 |
| Aug 8, 2025 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | 0.84% | 20,890 |
| Aug 7, 2025 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | - | 107,373 |
| Aug 6, 2025 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | -0.83% | 283,357 |
| Aug 5, 2025 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 1.69% | 47,729 |
| Aug 4, 2025 | 1.19 | 1.20 | 1.18 | 1.18 | 1.18 | -0.84% | 11,867 |
| Aug 1, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | - | 37,129 |
| Jul 31, 2025 | 1.21 | 1.22 | 1.18 | 1.19 | 1.19 | -1.65% | 216,233 |
| Jul 30, 2025 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.82% | 22,168 |
| Jul 29, 2025 | 1.22 | 1.22 | 1.20 | 1.22 | 1.22 | - | 55,086 |
| Jul 25, 2025 | 1.24 | 1.24 | 1.20 | 1.22 | 1.22 | -1.61% | 212,730 |
| Jul 24, 2025 | 1.28 | 1.29 | 1.23 | 1.24 | 1.24 | -3.13% | 119,747 |
| Jul 23, 2025 | 1.20 | 1.28 | 1.20 | 1.28 | 1.28 | 5.79% | 317,713 |
| Jul 22, 2025 | 1.21 | 1.23 | 1.21 | 1.21 | 1.21 | -0.82% | 47,900 |
| Jul 21, 2025 | 1.21 | 1.24 | 1.20 | 1.22 | 1.22 | 0.83% | 141,559 |
| Jul 18, 2025 | 1.19 | 1.24 | 1.18 | 1.21 | 1.21 | 1.68% | 277,543 |
| Jul 17, 2025 | 1.20 | 1.21 | 1.16 | 1.19 | 1.19 | - | 172,493 |
| Jul 16, 2025 | 1.19 | 1.21 | 1.18 | 1.19 | 1.19 | 0.85% | 113,290 |
| Jul 15, 2025 | 1.17 | 1.19 | 1.16 | 1.18 | 1.18 | - | 92,319 |
| Jul 14, 2025 | 1.20 | 1.20 | 1.15 | 1.18 | 1.18 | 0.85% | 64,468 |
| Jul 11, 2025 | 1.20 | 1.21 | 1.15 | 1.17 | 1.17 | -1.68% | 122,056 |
| Jul 9, 2025 | 1.20 | 1.21 | 1.16 | 1.19 | 1.19 | -0.83% | 71,225 |
| Jul 8, 2025 | 1.17 | 1.22 | 1.16 | 1.20 | 1.20 | 1.69% | 42,410 |
| Jul 7, 2025 | 1.17 | 1.18 | 1.13 | 1.18 | 1.18 | 0.85% | 38,824 |
| Jul 4, 2025 | 1.16 | 1.17 | 1.14 | 1.17 | 1.17 | 1.74% | 28,591 |
| Jul 3, 2025 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | 0.88% | 54,517 |
| Jul 2, 2025 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 0.88% | 58,627 |