Thai Life Insurance PCL (BKK:TLI)
Thailand · Delayed Price · Currency is THB 10.50
-0.10 (-0.94%)
Apr 30, 2026, 4:36 PM ICT
Thai Life Insurance PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 10.50 | 10.70 | 10.50 | 10.50 | 10.50 | -0.94% | 10,339,260 |
| Apr 29, 2026 | 10.40 | 10.60 | 10.40 | 10.60 | 10.60 | 1.92% | 6,750,029 |
| Apr 28, 2026 | 10.50 | 10.50 | 10.30 | 10.40 | 10.40 | -0.95% | 10,207,295 |
| Apr 27, 2026 | 10.50 | 10.60 | 10.40 | 10.50 | 10.50 | - | 8,550,859 |
| Apr 24, 2026 | 10.50 | 10.60 | 10.40 | 10.50 | 10.50 | - | 13,104,410 |
| Apr 23, 2026 | 10.60 | 10.70 | 10.40 | 10.50 | 10.50 | -0.94% | 10,699,480 |
| Apr 22, 2026 | 10.70 | 10.80 | 10.60 | 10.60 | 10.60 | -0.93% | 19,450,572 |
| Apr 21, 2026 | 10.70 | 10.90 | 10.70 | 10.70 | 10.70 | - | 5,579,331 |
| Apr 20, 2026 | 10.70 | 10.80 | 10.60 | 10.70 | 10.70 | - | 4,059,170 |
| Apr 17, 2026 | 10.70 | 10.80 | 10.50 | 10.70 | 10.70 | - | 10,284,000 |
| Apr 16, 2026 | 10.80 | 10.90 | 10.70 | 10.70 | 10.70 | -0.93% | 8,098,405 |
| Apr 10, 2026 | 10.70 | 10.80 | 10.70 | 10.80 | 10.80 | 0.93% | 3,712,024 |
| Apr 9, 2026 | 10.70 | 10.80 | 10.60 | 10.70 | 10.70 | -0.93% | 8,558,861 |
| Apr 8, 2026 | 10.80 | 10.90 | 10.70 | 10.80 | 10.80 | 0.93% | 19,798,070 |
| Apr 7, 2026 | 10.80 | 10.90 | 10.60 | 10.70 | 10.70 | - | 17,144,510 |
| Apr 3, 2026 | 10.60 | 10.90 | 10.50 | 10.70 | 10.70 | 1.90% | 12,181,000 |
| Apr 2, 2026 | 10.60 | 10.70 | 10.50 | 10.50 | 10.50 | -1.87% | 14,517,420 |
| Apr 1, 2026 | 10.80 | 10.90 | 10.60 | 10.70 | 10.70 | 2.88% | 16,101,360 |
| Mar 31, 2026 | 10.30 | 10.60 | 10.20 | 10.40 | 10.40 | 0.97% | 18,549,699 |
| Mar 30, 2026 | 10.10 | 10.30 | 10.10 | 10.30 | 10.30 | - | 9,340,653 |
| Mar 27, 2026 | 10.30 | 10.50 | 10.20 | 10.30 | 10.30 | 0.98% | 17,531,650 |
| Mar 26, 2026 | 10.20 | 10.30 | 10.10 | 10.20 | 10.20 | -1.92% | 7,655,051 |
| Mar 25, 2026 | 10.20 | 10.40 | 10.20 | 10.40 | 10.40 | 2.97% | 8,075,008 |
| Mar 24, 2026 | 10.20 | 10.30 | 10.00 | 10.10 | 10.10 | - | 10,279,570 |
| 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 |