Thai Life Insurance PCL (BKK:TLI)
Thailand · Delayed Price · Currency is THB 10.20
+0.10 (0.98%)
Oct 30, 2025, 4:36 PM ICT
Thai Life Insurance PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 10.40 | 10.40 | 10.20 | 10.20 | 10.20 | -0.97% | 3,521,776 |
| Oct 28, 2025 | 10.40 | 10.40 | 10.20 | 10.30 | 10.30 | -0.96% | 7,774,804 |
| Oct 27, 2025 | 10.60 | 10.70 | 10.40 | 10.40 | 10.40 | - | 5,841,917 |
| Oct 24, 2025 | 10.60 | 10.70 | 10.40 | 10.40 | 10.40 | -1.89% | 11,146,533 |
| Oct 22, 2025 | 10.20 | 10.60 | 10.20 | 10.60 | 10.60 | 2.91% | 13,723,796 |
| Oct 21, 2025 | 10.30 | 10.40 | 10.20 | 10.30 | 10.30 | - | 3,612,015 |
| Oct 20, 2025 | 10.50 | 10.50 | 10.20 | 10.30 | 10.30 | 0.98% | 3,346,438 |
| Oct 17, 2025 | 10.20 | 10.40 | 10.20 | 10.20 | 10.20 | -0.97% | 6,398,521 |
| Oct 16, 2025 | 10.20 | 10.40 | 10.20 | 10.30 | 10.30 | 0.98% | 4,371,421 |
| Oct 15, 2025 | 10.40 | 10.40 | 10.20 | 10.20 | 10.20 | - | 9,230,307 |
| Oct 14, 2025 | 10.40 | 10.40 | 10.10 | 10.20 | 10.20 | -1.92% | 6,592,110 |
| Oct 10, 2025 | 10.60 | 10.60 | 10.40 | 10.40 | 10.40 | -0.95% | 3,636,048 |
| Oct 9, 2025 | 10.50 | 10.60 | 10.30 | 10.50 | 10.50 | - | 9,799,925 |
| Oct 8, 2025 | 10.50 | 10.50 | 10.30 | 10.50 | 10.50 | - | 4,683,142 |
| Oct 7, 2025 | 10.20 | 10.60 | 10.10 | 10.50 | 10.50 | 5.00% | 14,029,173 |
| Oct 6, 2025 | 10.30 | 10.30 | 10.00 | 10.00 | 10.00 | -2.91% | 8,752,602 |
| Oct 3, 2025 | 10.30 | 10.40 | 10.20 | 10.30 | 10.30 | - | 3,453,811 |
| Oct 2, 2025 | 10.40 | 10.50 | 10.20 | 10.30 | 10.30 | -0.96% | 8,608,088 |
| Oct 1, 2025 | 10.50 | 10.50 | 10.20 | 10.40 | 10.40 | -1.89% | 12,593,070 |
| Sep 30, 2025 | 10.50 | 10.80 | 10.50 | 10.60 | 10.60 | - | 9,212,546 |
| Sep 29, 2025 | 10.80 | 10.80 | 10.50 | 10.60 | 10.60 | -0.93% | 7,324,209 |
| Sep 26, 2025 | 10.60 | 10.80 | 10.50 | 10.70 | 10.70 | 0.94% | 11,750,307 |
| Sep 25, 2025 | 10.60 | 10.70 | 10.40 | 10.60 | 10.60 | - | 9,766,195 |
| Sep 24, 2025 | 10.60 | 10.80 | 10.50 | 10.60 | 10.60 | - | 10,201,636 |
| Sep 23, 2025 | 10.60 | 10.70 | 10.50 | 10.60 | 10.60 | -0.93% | 10,471,734 |
| Sep 22, 2025 | 10.50 | 10.90 | 10.50 | 10.70 | 10.70 | 0.94% | 15,744,156 |
| Sep 19, 2025 | 10.50 | 10.70 | 10.40 | 10.60 | 10.60 | - | 14,414,182 |
| Sep 18, 2025 | 10.60 | 10.70 | 10.40 | 10.60 | 10.60 | -0.93% | 12,467,674 |
| Sep 17, 2025 | 10.70 | 10.80 | 10.50 | 10.70 | 10.70 | -0.93% | 9,315,438 |
| Sep 16, 2025 | 10.40 | 10.90 | 10.30 | 10.80 | 10.80 | 4.85% | 45,590,859 |
| Sep 15, 2025 | 10.20 | 10.40 | 10.10 | 10.30 | 10.30 | 1.98% | 15,877,166 |
| Sep 12, 2025 | 10.20 | 10.20 | 10.00 | 10.10 | 10.10 | - | 10,518,889 |
| Sep 11, 2025 | 9.80 | 10.20 | 9.80 | 10.10 | 10.10 | 3.59% | 38,485,408 |
| Sep 10, 2025 | 10.00 | 10.20 | 9.70 | 9.75 | 9.75 | -2.01% | 33,417,666 |
| Sep 9, 2025 | 9.70 | 10.00 | 9.70 | 9.95 | 9.95 | 3.11% | 36,124,989 |
| Sep 8, 2025 | 9.85 | 9.85 | 9.60 | 9.65 | 9.65 | -1.03% | 15,243,227 |
| Sep 5, 2025 | 9.80 | 9.90 | 9.70 | 9.75 | 9.75 | 0.52% | 10,067,957 |
| Sep 4, 2025 | 9.90 | 9.90 | 9.65 | 9.70 | 9.70 | -1.52% | 11,000,748 |
| Sep 3, 2025 | 9.90 | 9.95 | 9.80 | 9.85 | 9.85 | -0.51% | 7,171,876 |
| Sep 2, 2025 | 10.00 | 10.00 | 9.80 | 9.90 | 9.90 | -1.00% | 7,922,474 |
| Sep 1, 2025 | 9.60 | 10.00 | 9.60 | 10.00 | 10.00 | 4.71% | 17,172,170 |
| Aug 29, 2025 | 9.75 | 9.80 | 9.50 | 9.55 | 9.55 | -2.55% | 16,091,759 |
| Aug 28, 2025 | 9.65 | 9.85 | 9.60 | 9.80 | 9.80 | 1.03% | 13,644,206 |
| Aug 27, 2025 | 10.10 | 10.20 | 9.60 | 9.70 | 9.70 | -3.96% | 28,191,709 |
| Aug 26, 2025 | 10.20 | 10.30 | 10.00 | 10.10 | 10.10 | -0.98% | 10,372,658 |
| Aug 25, 2025 | 10.30 | 10.40 | 10.20 | 10.20 | 10.20 | -0.97% | 2,773,399 |
| 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 |