Thai Life Insurance PCL (BKK:TLI)
Thailand · Delayed Price · Currency is THB 11.00
-0.50 (-4.35%)
At close: Feb 27, 2026
Thai Life Insurance PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 11.10 | 11.30 | 11.00 | 11.00 | 11.00 | -4.35% | 24,375,243 |
| Feb 26, 2026 | 11.50 | 11.70 | 11.40 | 11.50 | 11.50 | -0.86% | 7,762,543 |
| Feb 25, 2026 | 11.70 | 11.80 | 11.50 | 11.60 | 11.60 | 0.87% | 14,645,620 |
| Feb 24, 2026 | 11.50 | 11.60 | 11.40 | 11.50 | 11.50 | - | 7,356,379 |
| Feb 23, 2026 | 11.90 | 12.00 | 11.40 | 11.50 | 11.50 | -2.54% | 11,564,444 |
| Feb 20, 2026 | 11.50 | 12.00 | 11.50 | 11.80 | 11.80 | 0.85% | 14,476,810 |
| Feb 19, 2026 | 11.90 | 12.00 | 11.60 | 11.70 | 11.70 | -0.85% | 17,226,680 |
| Feb 18, 2026 | 11.90 | 12.00 | 11.70 | 11.80 | 11.80 | - | 11,320,640 |
| Feb 17, 2026 | 11.70 | 11.90 | 11.60 | 11.80 | 11.80 | 0.85% | 14,665,730 |
| Feb 16, 2026 | 11.70 | 11.80 | 11.50 | 11.70 | 11.70 | - | 5,832,119 |
| Feb 13, 2026 | 11.60 | 11.90 | 11.50 | 11.70 | 11.70 | - | 9,999,472 |
| Feb 12, 2026 | 11.50 | 11.80 | 11.50 | 11.70 | 11.70 | 1.74% | 19,454,950 |
| Feb 11, 2026 | 11.60 | 11.70 | 11.40 | 11.50 | 11.50 | -0.86% | 11,582,178 |
| Feb 10, 2026 | 11.80 | 11.90 | 11.40 | 11.60 | 11.60 | -1.69% | 18,913,810 |
| Feb 9, 2026 | 12.20 | 12.20 | 11.70 | 11.80 | 11.80 | -0.84% | 21,052,100 |
| Feb 6, 2026 | 11.90 | 12.00 | 11.80 | 11.90 | 11.90 | - | 6,464,566 |
| Feb 5, 2026 | 11.90 | 12.00 | 11.60 | 11.90 | 11.90 | 0.85% | 8,928,149 |
| Feb 4, 2026 | 12.00 | 12.00 | 11.70 | 11.80 | 11.80 | -0.84% | 19,392,860 |
| Feb 3, 2026 | 12.10 | 12.20 | 11.80 | 11.90 | 11.90 | - | 20,100,090 |
| Feb 2, 2026 | 11.80 | 12.00 | 11.70 | 11.90 | 11.90 | - | 10,821,020 |
| Jan 30, 2026 | 11.60 | 12.00 | 11.60 | 11.90 | 11.90 | 1.71% | 12,051,940 |
| Jan 29, 2026 | 11.90 | 12.00 | 11.60 | 11.70 | 11.70 | -1.68% | 8,838,140 |
| Jan 28, 2026 | 11.70 | 12.20 | 11.60 | 11.90 | 11.90 | 1.71% | 34,368,460 |
| Jan 27, 2026 | 11.80 | 12.00 | 11.60 | 11.70 | 11.70 | 0.86% | 17,250,598 |
| Jan 26, 2026 | 11.20 | 11.80 | 11.00 | 11.60 | 11.60 | 4.50% | 37,334,870 |
| Jan 23, 2026 | 11.40 | 11.40 | 10.90 | 11.10 | 11.10 | -1.77% | 15,565,870 |
| Jan 22, 2026 | 11.30 | 11.60 | 11.10 | 11.30 | 11.30 | -1.74% | 35,539,422 |
| Jan 21, 2026 | 11.00 | 11.60 | 10.70 | 11.50 | 11.50 | 4.55% | 33,355,400 |
| Jan 20, 2026 | 10.80 | 11.10 | 10.70 | 11.00 | 11.00 | 1.85% | 16,138,685 |
| Jan 19, 2026 | 10.50 | 10.90 | 10.40 | 10.80 | 10.80 | 2.86% | 15,392,790 |
| Jan 16, 2026 | 10.20 | 10.60 | 10.20 | 10.50 | 10.50 | 2.94% | 21,274,872 |
| Jan 15, 2026 | 10.00 | 10.30 | 9.95 | 10.20 | 10.20 | 2.00% | 13,297,850 |
| Jan 14, 2026 | 10.10 | 10.20 | 9.85 | 10.00 | 10.00 | - | 13,507,811 |
| Jan 13, 2026 | 10.30 | 10.30 | 9.90 | 10.00 | 10.00 | -1.96% | 24,766,830 |
| Jan 12, 2026 | 10.30 | 10.30 | 10.00 | 10.20 | 10.20 | - | 16,155,950 |
| Jan 9, 2026 | 10.10 | 10.50 | 10.00 | 10.20 | 10.20 | 2.51% | 26,279,090 |
| Jan 8, 2026 | 9.90 | 10.10 | 9.90 | 9.95 | 9.95 | - | 11,203,390 |
| Jan 7, 2026 | 10.00 | 10.10 | 9.90 | 9.95 | 9.95 | -1.49% | 11,529,630 |
| Jan 6, 2026 | 10.00 | 10.10 | 9.85 | 10.10 | 10.10 | - | 13,103,440 |
| Jan 5, 2026 | 9.95 | 10.20 | 9.85 | 10.10 | 10.10 | 1.51% | 22,598,560 |
| Dec 30, 2025 | 9.70 | 9.95 | 9.60 | 9.95 | 9.95 | 2.58% | 21,377,673 |
| Dec 29, 2025 | 9.55 | 9.80 | 9.55 | 9.70 | 9.70 | 1.57% | 16,872,870 |
| Dec 26, 2025 | 9.65 | 9.65 | 9.45 | 9.55 | 9.55 | -1.04% | 11,339,580 |
| Dec 25, 2025 | 9.60 | 9.70 | 9.55 | 9.65 | 9.65 | 1.05% | 7,638,762 |
| Dec 24, 2025 | 9.60 | 9.60 | 9.50 | 9.55 | 9.55 | - | 11,818,100 |
| Dec 23, 2025 | 9.40 | 9.65 | 9.30 | 9.55 | 9.55 | 1.60% | 18,409,630 |
| Dec 22, 2025 | 9.40 | 9.45 | 9.25 | 9.40 | 9.40 | 1.62% | 23,068,030 |
| Dec 19, 2025 | 9.25 | 9.35 | 9.10 | 9.25 | 9.25 | 2.21% | 25,132,015 |
| Dec 18, 2025 | 9.10 | 9.20 | 9.00 | 9.05 | 9.05 | -0.55% | 12,303,492 |
| Dec 17, 2025 | 9.20 | 9.25 | 9.05 | 9.10 | 9.10 | -1.09% | 21,087,540 |