Thai Life Insurance PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	10.20	10.30	10.00	10.20	-	0.99%	409,800
Mar 23, 2026	10.10	10.20	10.00	10.10	10.10	-2.88%	15,560,630
Mar 20, 2026	10.30	10.40	10.10	10.40	10.40	1.96%	14,292,300
Mar 19, 2026	10.30	10.30	10.10	10.20	10.20	-1.92%	9,858,691
Mar 18, 2026	10.40	10.50	10.30	10.40	10.40	-	5,354,013
Mar 17, 2026	10.40	10.60	10.20	10.40	10.40	1.96%	17,326,810
Mar 16, 2026	10.20	10.30	10.10	10.20	10.20	0.99%	9,121,209
Mar 13, 2026	10.10	10.20	10.00	10.10	10.10	-1.94%	12,086,440
Mar 12, 2026	10.00	10.30	10.00	10.30	10.30	1.98%	12,565,190
Mar 11, 2026	10.10	10.30	10.10	10.10	10.10	-	15,856,740
Mar 10, 2026	10.10	10.30	10.00	10.10	10.10	1.00%	14,491,175
Mar 9, 2026	9.55	10.10	9.55	10.00	10.00	-1.96%	23,031,250
Mar 6, 2026	10.20	10.40	10.20	10.20	10.20	-1.92%	10,280,970
Mar 5, 2026	10.50	10.50	10.00	10.40	10.40	-	32,332,410
Mar 4, 2026	10.10	10.40	10.00	10.40	10.40	-1.89%	35,925,416
Mar 2, 2026	10.70	11.10	10.60	10.60	10.60	-3.64%	14,993,250
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