Thai Life Insurance PCL (BKK:TLI)
Thailand · Delayed Price · Currency is THB 10.20
+0.10 (0.98%)
Aug 22, 2025, 4:29 PM ICT
Thai Life Insurance PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 10.30 | 10.30 | 10.10 | 10.30 | 10.30 | 0.98% | 4,184,001 |
| Aug 21, 2025 | 10.40 | 10.40 | 10.10 | 10.20 | 10.20 | -1.92% | 10,743,616 |
| Aug 20, 2025 | 10.40 | 10.40 | 10.20 | 10.40 | 10.40 | - | 7,898,597 |
| Aug 19, 2025 | 10.40 | 10.70 | 10.40 | 10.40 | 10.40 | - | 11,179,209 |
| Aug 18, 2025 | 10.60 | 10.60 | 10.30 | 10.40 | 10.40 | -0.95% | 7,972,253 |
| Aug 15, 2025 | 10.40 | 10.70 | 10.20 | 10.50 | 10.50 | 2.94% | 33,720,477 |
| Aug 14, 2025 | 10.30 | 10.30 | 9.95 | 10.20 | 10.20 | -0.97% | 18,100,507 |
| Aug 13, 2025 | 10.90 | 10.90 | 10.20 | 10.30 | 10.30 | -3.74% | 18,527,702 |
| Aug 8, 2025 | 10.50 | 10.80 | 10.50 | 10.70 | 10.70 | 0.94% | 9,650,437 |
| Aug 7, 2025 | 10.90 | 10.90 | 10.50 | 10.60 | 10.60 | -1.85% | 21,211,643 |
| Aug 6, 2025 | 10.00 | 10.80 | 10.00 | 10.80 | 10.80 | 6.93% | 19,243,659 |
| Aug 5, 2025 | 10.10 | 10.30 | 10.00 | 10.10 | 10.10 | 1.00% | 12,320,969 |
| Aug 4, 2025 | 10.10 | 10.20 | 9.90 | 10.00 | 10.00 | - | 7,359,391 |
| Aug 1, 2025 | 10.10 | 10.30 | 10.00 | 10.00 | 10.00 | -0.99% | 8,215,008 |
| Jul 31, 2025 | 10.10 | 10.30 | 10.00 | 10.10 | 10.10 | -0.98% | 11,850,329 |
| Jul 30, 2025 | 10.10 | 10.30 | 10.10 | 10.20 | 10.20 | - | 6,779,539 |
| Jul 29, 2025 | 10.00 | 10.20 | 9.85 | 10.20 | 10.20 | 2.00% | 11,108,864 |
| Jul 25, 2025 | 10.10 | 10.20 | 10.00 | 10.00 | 10.00 | -1.96% | 9,988,961 |
| Jul 24, 2025 | 10.10 | 10.30 | 10.10 | 10.20 | 10.20 | -0.97% | 7,489,543 |
| Jul 23, 2025 | 10.20 | 10.50 | 10.20 | 10.30 | 10.30 | 1.98% | 11,983,866 |
| Jul 22, 2025 | 10.30 | 10.40 | 10.00 | 10.10 | 10.10 | -1.94% | 10,149,035 |
| Jul 21, 2025 | 10.30 | 10.40 | 10.20 | 10.30 | 10.30 | - | 10,351,172 |
| Jul 18, 2025 | 10.30 | 10.50 | 10.20 | 10.30 | 10.30 | -0.96% | 15,953,334 |
| Jul 17, 2025 | 10.40 | 10.60 | 10.30 | 10.40 | 10.40 | - | 12,424,602 |
| Jul 16, 2025 | 10.40 | 10.50 | 10.20 | 10.40 | 10.40 | - | 5,689,657 |
| Jul 15, 2025 | 10.40 | 10.60 | 10.30 | 10.40 | 10.40 | -0.95% | 5,787,298 |
| Jul 14, 2025 | 10.20 | 10.60 | 10.20 | 10.50 | 10.50 | 2.94% | 5,289,059 |
| Jul 11, 2025 | 10.30 | 10.50 | 10.20 | 10.20 | 10.20 | -0.97% | 3,503,081 |
| Jul 9, 2025 | 10.40 | 10.50 | 10.20 | 10.30 | 10.30 | -1.90% | 4,661,932 |
| Jul 8, 2025 | 10.20 | 10.60 | 10.20 | 10.50 | 10.50 | 2.94% | 6,725,795 |
| Jul 7, 2025 | 10.30 | 10.30 | 10.00 | 10.20 | 10.20 | -0.97% | 8,339,265 |
| Jul 4, 2025 | 10.20 | 10.30 | 10.10 | 10.30 | 10.30 | - | 4,728,034 |
| Jul 3, 2025 | 10.20 | 10.50 | 10.20 | 10.30 | 10.30 | -0.96% | 5,145,021 |
| Jul 2, 2025 | 10.20 | 10.40 | 10.10 | 10.40 | 10.40 | 0.97% | 5,035,300 |
| Jul 1, 2025 | 10.40 | 10.50 | 10.00 | 10.30 | 10.30 | 3.00% | 11,214,447 |
| Jun 30, 2025 | 9.85 | 10.30 | 9.85 | 10.00 | 10.00 | 1.01% | 11,015,834 |
| Jun 27, 2025 | 10.00 | 10.10 | 9.85 | 9.90 | 9.90 | -1.98% | 12,251,886 |
| Jun 26, 2025 | 9.85 | 10.30 | 9.85 | 10.10 | 10.10 | 1.51% | 10,682,437 |
| Jun 25, 2025 | 9.65 | 10.10 | 9.60 | 9.95 | 9.95 | 2.58% | 11,169,423 |
| Jun 24, 2025 | 9.75 | 9.90 | 9.50 | 9.70 | 9.70 | 3.19% | 17,191,443 |
| Jun 23, 2025 | 9.15 | 9.50 | 9.05 | 9.40 | 9.40 | 2.17% | 10,023,446 |
| Jun 20, 2025 | 9.20 | 9.55 | 9.15 | 9.20 | 9.20 | -1.08% | 27,992,309 |
| Jun 19, 2025 | 9.55 | 9.55 | 9.25 | 9.30 | 9.30 | -2.62% | 9,430,568 |
| Jun 18, 2025 | 9.90 | 9.90 | 9.55 | 9.55 | 9.55 | -3.54% | 12,833,398 |
| Jun 17, 2025 | 10.10 | 10.10 | 9.75 | 9.90 | 9.90 | -0.50% | 7,833,216 |
| Jun 16, 2025 | 9.85 | 10.00 | 9.65 | 9.95 | 9.95 | -0.50% | 18,036,952 |
| Jun 13, 2025 | 10.20 | 10.20 | 9.90 | 10.00 | 10.00 | -1.96% | 8,573,575 |
| Jun 12, 2025 | 10.50 | 10.50 | 10.10 | 10.20 | 10.20 | -1.92% | 10,241,968 |
| Jun 11, 2025 | 10.50 | 10.50 | 10.40 | 10.40 | 10.40 | -0.95% | 1,599,864 |
| Jun 10, 2025 | 10.20 | 10.50 | 10.20 | 10.50 | 10.50 | 0.96% | 5,000,182 |