Thai Life Insurance PCL (BKK:TLI)
Thailand
· Delayed Price · Currency is THB 9.55
-0.10 (-1.04%)
At close: Dec 4, 2025
Thai Life Insurance PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 9.60 | 9.65 | 9.50 | 9.55 | 9.55 | -1.04% | 14,793,660 |
| Dec 3, 2025 | 9.70 | 9.75 | 9.60 | 9.65 | 9.65 | -0.52% | 10,984,182 |
| Dec 2, 2025 | 9.90 | 9.90 | 9.60 | 9.70 | 9.70 | -1.52% | 13,947,040 |
| Dec 1, 2025 | 9.75 | 9.95 | 9.75 | 9.85 | 9.85 | 1.03% | 8,989,418 |
| Nov 28, 2025 | 9.70 | 9.85 | 9.70 | 9.75 | 9.75 | 1.04% | 7,156,124 |
| Nov 27, 2025 | 9.65 | 9.70 | 9.60 | 9.65 | 9.65 | - | 2,101,536 |
| Nov 26, 2025 | 9.80 | 9.80 | 9.60 | 9.65 | 9.65 | -1.03% | 5,523,286 |
| Nov 25, 2025 | 9.75 | 9.85 | 9.65 | 9.75 | 9.75 | 0.52% | 7,257,351 |
| Nov 24, 2025 | 9.80 | 9.85 | 9.60 | 9.70 | 9.70 | -1.02% | 9,885,633 |
| Nov 21, 2025 | 9.80 | 9.90 | 9.70 | 9.80 | 9.80 | -1.01% | 11,762,220 |
| Nov 20, 2025 | 9.75 | 10.10 | 9.75 | 9.90 | 9.90 | 1.54% | 18,638,040 |
| Nov 19, 2025 | 10.00 | 10.10 | 9.70 | 9.75 | 9.75 | -2.50% | 21,831,980 |
| Nov 18, 2025 | 10.00 | 10.20 | 10.00 | 10.00 | 10.00 | -1.96% | 6,582,436 |
| Nov 17, 2025 | 10.10 | 10.30 | 10.00 | 10.20 | 10.20 | 0.99% | 7,914,543 |
| Nov 14, 2025 | 10.20 | 10.30 | 10.00 | 10.10 | 10.10 | -1.94% | 4,997,857 |
| Nov 13, 2025 | 10.10 | 10.50 | 10.00 | 10.30 | 10.30 | 3.00% | 15,945,620 |
| Nov 12, 2025 | 10.10 | 10.10 | 9.90 | 10.00 | 10.00 | - | 8,606,943 |
| Nov 11, 2025 | 10.10 | 10.20 | 10.00 | 10.00 | 10.00 | -0.99% | 4,817,002 |
| Nov 10, 2025 | 10.10 | 10.20 | 10.00 | 10.10 | 10.10 | - | 3,008,825 |
| Nov 7, 2025 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | - | 4,188,712 |
| Nov 6, 2025 | 10.10 | 10.20 | 10.00 | 10.10 | 10.10 | 1.00% | 3,075,965 |
| Nov 5, 2025 | 9.95 | 10.10 | 9.85 | 10.00 | 10.00 | - | 4,497,188 |
| Nov 4, 2025 | 10.20 | 10.20 | 9.85 | 10.00 | 10.00 | -2.91% | 16,057,420 |
| Nov 3, 2025 | 10.40 | 10.40 | 10.20 | 10.30 | 10.30 | - | 4,928,742 |
| Oct 31, 2025 | 10.20 | 10.40 | 10.10 | 10.30 | 10.30 | 0.98% | 5,873,981 |
| Oct 30, 2025 | 10.10 | 10.30 | 10.10 | 10.20 | 10.20 | - | 5,899,410 |
| Oct 29, 2025 | 10.40 | 10.40 | 10.20 | 10.20 | 10.20 | -0.97% | 3,521,776 |
| Oct 28, 2025 | 10.40 | 10.40 | 10.20 | 10.30 | 10.30 | -0.96% | 7,774,804 |
| Oct 27, 2025 | 10.60 | 10.70 | 10.40 | 10.40 | 10.40 | - | 5,841,917 |
| Oct 24, 2025 | 10.60 | 10.70 | 10.40 | 10.40 | 10.40 | -1.89% | 11,146,530 |
| Oct 22, 2025 | 10.20 | 10.60 | 10.20 | 10.60 | 10.60 | 2.91% | 13,723,790 |
| Oct 21, 2025 | 10.30 | 10.40 | 10.20 | 10.30 | 10.30 | - | 3,612,015 |
| Oct 20, 2025 | 10.50 | 10.50 | 10.20 | 10.30 | 10.30 | 0.98% | 3,346,438 |
| Oct 17, 2025 | 10.20 | 10.40 | 10.20 | 10.20 | 10.20 | -0.97% | 6,398,521 |
| Oct 16, 2025 | 10.20 | 10.40 | 10.20 | 10.30 | 10.30 | 0.98% | 4,371,421 |
| Oct 15, 2025 | 10.40 | 10.40 | 10.20 | 10.20 | 10.20 | - | 9,230,307 |
| Oct 14, 2025 | 10.40 | 10.40 | 10.10 | 10.20 | 10.20 | -1.92% | 6,592,110 |
| Oct 10, 2025 | 10.60 | 10.60 | 10.40 | 10.40 | 10.40 | -0.95% | 3,636,048 |
| Oct 9, 2025 | 10.50 | 10.60 | 10.30 | 10.50 | 10.50 | - | 9,799,925 |
| Oct 8, 2025 | 10.50 | 10.50 | 10.30 | 10.50 | 10.50 | - | 4,683,142 |
| Oct 7, 2025 | 10.20 | 10.60 | 10.10 | 10.50 | 10.50 | 5.00% | 14,029,170 |
| Oct 6, 2025 | 10.30 | 10.30 | 10.00 | 10.00 | 10.00 | -2.91% | 8,752,602 |
| Oct 3, 2025 | 10.30 | 10.40 | 10.20 | 10.30 | 10.30 | - | 3,453,811 |
| Oct 2, 2025 | 10.40 | 10.50 | 10.20 | 10.30 | 10.30 | -0.96% | 8,608,088 |
| Oct 1, 2025 | 10.50 | 10.50 | 10.20 | 10.40 | 10.40 | -1.89% | 12,593,070 |
| Sep 30, 2025 | 10.50 | 10.80 | 10.50 | 10.60 | 10.60 | - | 9,212,546 |
| Sep 29, 2025 | 10.80 | 10.80 | 10.50 | 10.60 | 10.60 | -0.93% | 7,324,209 |
| Sep 26, 2025 | 10.60 | 10.80 | 10.50 | 10.70 | 10.70 | 0.94% | 11,750,300 |
| Sep 25, 2025 | 10.60 | 10.70 | 10.40 | 10.60 | 10.60 | - | 9,766,195 |
| Sep 24, 2025 | 10.60 | 10.80 | 10.50 | 10.60 | 10.60 | - | 10,201,630 |
| Sep 23, 2025 | 10.60 | 10.70 | 10.50 | 10.60 | 10.60 | -0.93% | 10,471,730 |
| Sep 22, 2025 | 10.50 | 10.90 | 10.50 | 10.70 | 10.70 | 0.94% | 15,744,150 |
| Sep 19, 2025 | 10.50 | 10.70 | 10.40 | 10.60 | 10.60 | - | 14,414,180 |
| Sep 18, 2025 | 10.60 | 10.70 | 10.40 | 10.60 | 10.60 | -0.93% | 12,467,670 |
| Sep 17, 2025 | 10.70 | 10.80 | 10.50 | 10.70 | 10.70 | -0.93% | 9,315,438 |
| Sep 16, 2025 | 10.40 | 10.90 | 10.30 | 10.80 | 10.80 | 4.85% | 45,590,850 |
| Sep 15, 2025 | 10.20 | 10.40 | 10.10 | 10.30 | 10.30 | 1.98% | 15,877,160 |
| Sep 12, 2025 | 10.20 | 10.20 | 10.00 | 10.10 | 10.10 | - | 10,518,880 |
| Sep 11, 2025 | 9.80 | 10.20 | 9.80 | 10.10 | 10.10 | 3.59% | 38,485,400 |
| Sep 10, 2025 | 10.00 | 10.20 | 9.70 | 9.75 | 9.75 | -2.01% | 33,417,660 |
| Sep 9, 2025 | 9.70 | 10.00 | 9.70 | 9.95 | 9.95 | 3.11% | 36,124,980 |
| Sep 8, 2025 | 9.85 | 9.85 | 9.60 | 9.65 | 9.65 | -1.03% | 15,243,220 |
| Sep 5, 2025 | 9.80 | 9.90 | 9.70 | 9.75 | 9.75 | 0.52% | 10,067,950 |
| Sep 4, 2025 | 9.90 | 9.90 | 9.65 | 9.70 | 9.70 | -1.52% | 11,000,740 |
| 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% | 16,091,750 |
| Aug 28, 2025 | 9.65 | 9.85 | 9.60 | 9.80 | 9.80 | 1.03% | 13,644,200 |
| Aug 27, 2025 | 10.10 | 10.20 | 9.60 | 9.70 | 9.70 | -3.96% | 28,191,700 |
| Aug 26, 2025 | 10.20 | 10.30 | 10.00 | 10.10 | 10.10 | -0.98% | 10,372,650 |
| 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% | 10,743,610 |
| 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 | - | 11,179,200 |
| 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% | 33,720,470 |
| Aug 14, 2025 | 10.30 | 10.30 | 9.95 | 10.20 | 10.20 | -0.97% | 18,100,500 |
| Aug 13, 2025 | 10.90 | 10.90 | 10.20 | 10.30 | 10.30 | -3.74% | 18,527,700 |
| 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% | 21,211,640 |
| Aug 6, 2025 | 10.00 | 10.80 | 10.00 | 10.80 | 10.80 | 6.93% | 19,243,650 |
| Aug 5, 2025 | 10.10 | 10.30 | 10.00 | 10.10 | 10.10 | 1.00% | 12,320,960 |
| 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% | 11,850,320 |
| 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% | 11,108,860 |
| 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% | 11,983,860 |
| Jul 22, 2025 | 10.30 | 10.40 | 10.00 | 10.10 | 10.10 | -1.94% | 10,149,030 |
| Jul 21, 2025 | 10.30 | 10.40 | 10.20 | 10.30 | 10.30 | - | 10,351,170 |
| Jul 18, 2025 | 10.30 | 10.50 | 10.20 | 10.30 | 10.30 | -0.96% | 15,953,330 |
| Jul 17, 2025 | 10.40 | 10.60 | 10.30 | 10.40 | 10.40 | - | 12,424,600 |
| 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 |