Thaire Life Assurance PCL (BKK:THREL)
Thailand · Delayed Price · Currency is THB 1.420
-0.010 (-0.70%)
Sep 3, 2026, 3:35 PM ICT
Thaire Life Assurance PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 1.33 | 1.55 | 1.33 | 1.43 | 1.43 | 8.33% | 22,103,650 |
| Sep 1, 2026 | 1.37 | 1.40 | 1.30 | 1.32 | 1.32 | -2.94% | 1,826,916 |
| Aug 31, 2026 | 1.35 | 1.46 | 1.35 | 1.36 | 1.36 | 0.74% | 5,322,845 |
| Aug 28, 2026 | 1.38 | 1.43 | 1.32 | 1.35 | 1.35 | -1.46% | 3,998,630 |
| Aug 27, 2026 | 1.46 | 1.47 | 1.35 | 1.37 | 1.37 | -8.67% | 11,343,474 |
| Aug 26, 2026 | 1.14 | 1.51 | 1.12 | 1.50 | 1.50 | 28.21% | 25,159,075 |
| Aug 25, 2026 | 1.06 | 1.18 | 1.05 | 1.17 | 1.17 | 12.50% | 2,144,120 |
| Aug 24, 2026 | 1.03 | 1.06 | 1.03 | 1.04 | 1.04 | 0.97% | 471,366 |
| Aug 21, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | - | 221,426 |
| Aug 20, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | - | 390,523 |
| Aug 19, 2026 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 0.98% | 119,696 |
| Aug 18, 2026 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | - | 199,113 |
| Aug 17, 2026 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | 3.03% | 173,035 |
| Aug 14, 2026 | 1.04 | 1.05 | 0.99 | 0.99 | 0.99 | -1.00% | 1,517,329 |
| Aug 13, 2026 | 1.01 | 1.02 | 0.99 | 1.00 | 1.00 | -1.96% | 1,242,494 |
| Aug 11, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.99% | 769,585 |
| Aug 10, 2026 | 1.03 | 1.04 | 1.01 | 1.01 | 1.01 | -1.94% | 644,622 |
| Aug 7, 2026 | 1.01 | 1.03 | 1.00 | 1.03 | 1.03 | 3.00% | 711,372 |
| Aug 6, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 119,496 |
| Aug 5, 2026 | 1.01 | 1.01 | 0.99 | 1.01 | 1.01 | 1.00% | 265,861 |
| Aug 4, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 125,859 |
| Aug 3, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 119,880 |
| Jul 31, 2026 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | - | 344,303 |
| Jul 30, 2026 | 1.00 | 1.00 | 0.98 | 1.00 | 1.00 | 1.01% | 218,575 |
| Jul 27, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.00% | 6,518 |
| Jul 24, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 2,134 |
| Jul 23, 2026 | 0.98 | 1.02 | 0.98 | 1.00 | 1.00 | 2.04% | 1,170,414 |
| Jul 22, 2026 | 1.00 | 1.00 | 0.97 | 0.98 | 0.98 | -2.00% | 1,216,397 |
| Jul 21, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.01% | 108,975 |
| Jul 20, 2026 | 1.00 | 1.01 | 0.99 | 0.99 | 0.99 | -1.00% | 102,622 |
| Jul 17, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.01% | 52,567 |
| Jul 16, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | - | 416,791 |
| Jul 15, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | - | 328,819 |
| Jul 14, 2026 | 1.00 | 1.01 | 0.99 | 0.99 | 0.99 | -1.00% | 468,725 |
| Jul 13, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | - | 147,748 |
| Jul 10, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | - | 806,914 |
| Jul 9, 2026 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | - | 493,239 |
| Jul 8, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | -0.99% | 141,796 |
| Jul 7, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 67,930 |
| Jul 6, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -1.96% | 64,547 |
| Jul 3, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 2.00% | 248,779 |
| Jul 2, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 164,385 |
| Jul 1, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.01% | 13,529 |
| Jun 30, 2026 | 0.98 | 1.00 | 0.98 | 0.99 | 0.99 | -1.00% | 157,149 |
| Jun 29, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 5,812 |
| Jun 26, 2026 | 1.00 | 1.01 | 0.98 | 1.00 | 1.00 | - | 210,845 |
| Jun 25, 2026 | 1.00 | 1.02 | 0.99 | 1.00 | 1.00 | 1.01% | 340,288 |
| Jun 24, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | -1.00% | 90,782 |
| Jun 23, 2026 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | - | 27,486 |
| Jun 22, 2026 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | 1.01% | 28,927 |