Thai Life Insurance PCL (BKK:TLI)
Thailand · Delayed Price · Currency is THB 10.80
+0.50 (4.85%)
Sep 16, 2025, 4:37 PM ICT
Thai Life Insurance PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |