UK markets close in 7 hours 29 minutes

Thai Life Insurance Public Company Limited (TLI.BK)

Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
7.60-0.10 (-1.31%)
As of 02:31PM ICT. Market open.
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jun 20247.657.707.557.607.603,747,862
26 Jun 20247.757.757.757.757.75-
25 Jun 20247.707.857.707.757.7510,054,100
24 Jun 20247.707.707.707.707.70-
21 Jun 20247.507.757.457.707.7011,250,000
20 Jun 20247.507.557.457.507.508,212,200
19 Jun 20247.607.607.607.607.60-
18 Jun 20247.607.607.607.607.60-
17 Jun 20247.607.607.607.607.60-
14 Jun 20247.657.807.607.607.6014,019,400
13 Jun 20247.557.707.507.607.6020,424,900
12 Jun 20247.807.857.407.507.5049,660,000
11 Jun 20248.058.107.707.857.8537,325,700
10 Jun 20248.158.207.958.058.0518,643,200
07 Jun 20248.258.258.058.208.2025,562,400
06 Jun 20248.408.458.158.258.2523,070,600
05 Jun 20248.508.558.308.358.3524,695,900
04 Jun 20248.808.808.508.508.5011,267,500
31 May 20248.758.758.608.708.7011,820,200
30 May 20248.708.808.608.708.7014,700,500
29 May 20248.858.908.708.708.7021,634,400
28 May 20248.908.908.808.858.855,653,500
27 May 20248.909.008.858.908.905,900,900
24 May 20248.858.858.758.858.856,361,900
23 May 20248.959.008.858.958.9513,247,600
21 May 20248.909.058.859.009.0011,948,100
20 May 20249.009.009.009.009.00-
17 May 20248.959.058.859.009.0015,273,600
16 May 20249.409.409.409.409.40-
15 May 20249.409.409.409.409.40-
14 May 20249.509.509.309.409.4025,912,800
13 May 20249.259.609.159.509.5049,605,600
10 May 20249.209.309.159.259.2526,927,700
09 May 20248.859.508.809.159.1569,623,200
08 May 20248.808.858.708.808.8018,832,000
08 May 20240.16 Dividend
07 May 20249.309.309.309.309.14-
03 May 20249.309.359.209.309.1421,138,300
02 May 20249.209.359.159.259.0918,256,100
30 Apr 20249.159.259.109.209.0423,902,100
29 Apr 20249.009.259.009.108.9423,893,800
26 Apr 20249.009.058.958.958.8016,410,500
25 Apr 20248.959.008.908.958.809,755,800
24 Apr 20248.958.958.958.958.80-
23 Apr 20248.909.008.858.958.8013,878,600
22 Apr 20248.758.908.758.908.7510,664,000
19 Apr 20249.109.109.109.108.94-
18 Apr 20249.109.109.109.108.94-
17 Apr 20249.109.109.109.108.94-
11 Apr 20249.059.259.059.108.9412,021,100
10 Apr 20249.109.209.059.058.898,631,800
09 Apr 20248.908.908.908.908.75-
05 Apr 20248.908.958.858.908.755,303,300
04 Apr 20249.009.009.009.008.85-
03 Apr 20249.009.258.959.008.8521,855,900
02 Apr 20249.009.108.959.058.899,259,900
01 Apr 20249.009.108.959.058.896,194,900
29 Mar 20249.009.058.909.008.8510,908,400
28 Mar 20249.109.208.909.008.8514,277,900
27 Mar 20249.159.259.059.058.896,725,200
26 Mar 20249.159.259.109.108.946,531,700
25 Mar 20249.259.309.109.158.999,904,200
22 Mar 20249.309.309.309.309.14-
21 Mar 20249.209.409.159.309.1411,274,500
20 Mar 20249.309.309.059.158.9916,601,400
19 Mar 20249.309.459.259.309.1410,002,100
18 Mar 20249.459.459.259.359.1913,331,500
15 Mar 20249.559.559.559.559.39-
14 Mar 20249.609.659.509.559.395,359,700
13 Mar 20249.559.659.459.609.4317,180,000
13 Mar 20240.16 Dividend
12 Mar 20249.409.409.409.409.08-
11 Mar 20249.309.609.309.409.0822,318,300
08 Mar 20249.359.459.259.308.9814,286,100
07 Mar 20249.359.459.259.359.0311,575,800
06 Mar 20249.259.509.209.359.0326,045,200
05 Mar 20249.009.458.809.308.9847,012,800
04 Mar 20248.659.108.658.958.6530,128,700
01 Mar 20249.009.058.608.658.3644,830,600
29 Feb 20249.009.308.809.008.6988,312,000
28 Feb 20248.608.708.508.608.3111,006,700
27 Feb 20248.858.858.558.608.3113,556,200
23 Feb 20248.808.958.808.908.6010,536,200
22 Feb 20248.858.958.758.858.559,405,500
21 Feb 20248.458.958.458.958.6521,738,200
20 Feb 20248.708.708.308.458.1628,622,000
19 Feb 20248.558.808.558.708.4010,437,800
16 Feb 20248.608.708.558.608.316,478,000
15 Feb 20248.508.658.508.558.267,354,700
14 Feb 20248.558.658.458.508.2117,438,000
13 Feb 20248.558.758.508.658.3611,545,300
12 Feb 20248.508.608.458.558.264,749,200
09 Feb 20248.658.658.408.508.2120,052,300
08 Feb 20248.659.008.608.658.3623,316,800
07 Feb 20248.658.758.608.658.369,601,300
06 Feb 20248.508.758.508.658.3611,955,600
05 Feb 20248.508.608.408.508.217,295,400
02 Feb 20248.608.708.508.508.219,927,200
01 Feb 20248.358.658.358.608.3110,410,700
31 Jan 20248.658.658.308.358.0723,489,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...