Thai Life Insurance PCL (BKK:TLI)
Thailand · Delayed Price · Currency is THB 11.50
+0.10 (0.88%)
May 25, 2026, 12:29 PM ICT
Thai Life Insurance PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 11.40 | 11.70 | 11.40 | 11.40 | - | - | 11,556,310 |
| May 22, 2026 | 11.40 | 11.50 | 11.30 | 11.40 | 11.40 | 0.88% | 10,781,990 |
| May 21, 2026 | 11.60 | 11.60 | 11.20 | 11.30 | 11.30 | -1.74% | 16,477,050 |
| May 20, 2026 | 11.50 | 11.60 | 11.30 | 11.50 | 11.50 | - | 9,493,353 |
| May 19, 2026 | 11.40 | 11.60 | 11.20 | 11.50 | 11.50 | - | 31,422,390 |
| May 18, 2026 | 10.90 | 11.60 | 10.80 | 11.50 | 11.50 | 5.50% | 43,919,340 |
| May 15, 2026 | 10.70 | 11.10 | 10.60 | 10.90 | 10.90 | 5.83% | 59,015,420 |
| May 14, 2026 | 10.00 | 10.40 | 10.00 | 10.30 | 10.30 | 3.00% | 24,474,470 |
| May 13, 2026 | 10.00 | 10.20 | 9.95 | 10.00 | 10.00 | -0.99% | 15,445,900 |
| May 12, 2026 | 10.00 | 10.10 | 9.95 | 10.10 | 10.10 | 1.00% | 7,897,339 |
| May 11, 2026 | 9.95 | 10.20 | 9.95 | 10.00 | 10.00 | 0.50% | 6,482,466 |
| May 8, 2026 | 10.00 | 10.00 | 9.90 | 9.95 | 9.95 | -0.50% | 18,542,880 |
| May 7, 2026 | 10.00 | 10.10 | 9.95 | 10.00 | 10.00 | 1.01% | 9,087,944 |
| May 6, 2026 | 10.70 | 10.70 | 10.40 | 10.50 | 9.90 | - | 32,008,710 |
| May 5, 2026 | 10.60 | 10.60 | 10.40 | 10.50 | 9.90 | - | 11,219,380 |
| Apr 30, 2026 | 10.50 | 10.70 | 10.50 | 10.50 | 9.90 | -0.94% | 10,339,260 |
| Apr 29, 2026 | 10.40 | 10.60 | 10.40 | 10.60 | 9.99 | 1.92% | 6,750,029 |
| Apr 28, 2026 | 10.50 | 10.50 | 10.30 | 10.40 | 9.81 | -0.95% | 10,207,290 |
| Apr 27, 2026 | 10.50 | 10.60 | 10.40 | 10.50 | 9.90 | - | 8,550,859 |
| Apr 24, 2026 | 10.50 | 10.60 | 10.40 | 10.50 | 9.90 | - | 13,104,410 |
| Apr 23, 2026 | 10.60 | 10.70 | 10.40 | 10.50 | 9.90 | -0.94% | 10,699,480 |
| Apr 22, 2026 | 10.70 | 10.80 | 10.60 | 10.60 | 9.99 | -0.93% | 19,450,570 |
| Apr 21, 2026 | 10.70 | 10.90 | 10.70 | 10.70 | 10.09 | - | 5,579,331 |
| Apr 20, 2026 | 10.70 | 10.80 | 10.60 | 10.70 | 10.09 | - | 4,059,170 |
| Apr 17, 2026 | 10.70 | 10.80 | 10.50 | 10.70 | 10.09 | - | 10,284,000 |
| Apr 16, 2026 | 10.80 | 10.90 | 10.70 | 10.70 | 10.09 | -0.93% | 8,098,405 |
| Apr 10, 2026 | 10.70 | 10.80 | 10.70 | 10.80 | 10.18 | 0.93% | 3,712,024 |
| Apr 9, 2026 | 10.70 | 10.80 | 10.60 | 10.70 | 10.09 | -0.93% | 8,558,861 |
| Apr 8, 2026 | 10.80 | 10.90 | 10.70 | 10.80 | 10.18 | 0.93% | 19,798,070 |
| Apr 7, 2026 | 10.80 | 10.90 | 10.60 | 10.70 | 10.09 | - | 17,144,510 |
| Apr 3, 2026 | 10.60 | 10.90 | 10.50 | 10.70 | 10.09 | 1.90% | 12,181,000 |
| Apr 2, 2026 | 10.60 | 10.70 | 10.50 | 10.50 | 9.90 | -1.87% | 14,517,420 |
| Apr 1, 2026 | 10.80 | 10.90 | 10.60 | 10.70 | 10.09 | 2.88% | 16,101,360 |
| Mar 31, 2026 | 10.30 | 10.60 | 10.20 | 10.40 | 9.81 | 0.97% | 18,549,690 |
| Mar 30, 2026 | 10.10 | 10.30 | 10.10 | 10.30 | 9.71 | - | 9,340,653 |
| Mar 27, 2026 | 10.30 | 10.50 | 10.20 | 10.30 | 9.71 | 0.98% | 17,531,650 |
| Mar 26, 2026 | 10.20 | 10.30 | 10.10 | 10.20 | 9.62 | -1.92% | 7,655,051 |
| Mar 25, 2026 | 10.20 | 10.40 | 10.20 | 10.40 | 9.81 | 2.97% | 8,075,008 |
| Mar 24, 2026 | 10.20 | 10.30 | 10.00 | 10.10 | 9.52 | - | 10,279,570 |
| Mar 23, 2026 | 10.10 | 10.20 | 10.00 | 10.10 | 9.52 | -2.88% | 15,560,630 |
| Mar 20, 2026 | 10.30 | 10.40 | 10.10 | 10.40 | 9.81 | 1.96% | 14,292,300 |
| Mar 19, 2026 | 10.30 | 10.30 | 10.10 | 10.20 | 9.62 | -1.92% | 9,858,691 |
| Mar 18, 2026 | 10.40 | 10.50 | 10.30 | 10.40 | 9.81 | - | 5,354,013 |
| Mar 17, 2026 | 10.40 | 10.60 | 10.20 | 10.40 | 9.81 | 1.96% | 17,326,810 |
| Mar 16, 2026 | 10.20 | 10.30 | 10.10 | 10.20 | 9.62 | 0.99% | 9,121,209 |
| Mar 13, 2026 | 10.10 | 10.20 | 10.00 | 10.10 | 9.52 | -1.94% | 12,086,440 |
| Mar 12, 2026 | 10.00 | 10.30 | 10.00 | 10.30 | 9.71 | 1.98% | 12,565,190 |
| Mar 11, 2026 | 10.10 | 10.30 | 10.10 | 10.10 | 9.52 | - | 15,856,740 |
| Mar 10, 2026 | 10.10 | 10.30 | 10.00 | 10.10 | 9.52 | 1.00% | 14,491,170 |
| Mar 9, 2026 | 9.55 | 10.10 | 9.55 | 10.00 | 9.43 | -1.96% | 23,031,250 |