SET · THREL · stock
Thaire Life Assurance Public Company Limited (THREL) stock price history
Every SET trading session of Thaire Life Assurance Public Company Limited from Oct 9, 2013 to Nov 13, 2026: 3,164 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
THREL adjusted close, 2013 to 2026
- THB 11.70
- All time high, 2014
- THB 1.55
- 52 week high, THB 0.9300 low
- 3,164
- Daily sessions since 2013
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.
THREL key facts
- Thaire Life Assurance Public Company Limited (THREL) closed at THB 1.27 on Nov 13, 2026 on SET.
- THREL's all time high close is THB 11.70, set on Sep 9, 2014; its all time low close is THB 0.9800 on Jul 22, 2026.
- THREL's 52 week range is THB 0.9300 to THB 1.55.
- THREL returned +13.4% over the year to Nov 13, 2026 and -52.9% over five years.
- Over ten years THREL returned -81%, -15.2% a year compounded.
- THREL's deepest drawdown was -91.6% from Sep 9, 2014 to Jul 22, 2026.
- DataCedar holds 3,164 daily sessions of THREL history from Oct 9, 2013 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
THREL price chart, 2013 to 2026
THREL returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +5.0% |
| 3 months | +27.0% |
| 6 months | +27.0% |
| Year to date | +23.3% |
| 1 year | +13.4% |
| 3 years | -55.0% |
| 5 years | -52.9% |
| 10 years | -80.9% |
| Since Oct 9, 2013 | -79.1% |
| Compound annual growth, 13.1 years | -11.3% |
THREL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 11.70 on Sep 9, 2014
- All time low close
- THB 0.9800 on Jul 22, 2026
- 52 week high
- THB 1.55 on Sep 2, 2026
- 52 week low
- THB 0.9300 on Mar 9, 2026
- Deepest drawdown
- -91.6% from Sep 9, 2014 to Jul 22, 2026, not yet recovered
- Best single session
- +28.2% on Aug 26, 2026
- Worst single session
- -14.9% on May 17, 2024
- Volatility, 1 year annualised
- 40.0%
- Sessions closing higher, 1 year
- 35%
- Best calendar year
- 2022, +35%
- Worst calendar year
- 2019, -41%
THREL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2013 starts on Oct 9, 2013; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 1.01 | THB 1.55 | THB 0.9300 | THB 1.27 | +23.3% | 137.4M | 213 |
| 2025 | THB 1.59 | THB 1.65 | THB 0.9800 | THB 1.03 | -35.6% | 69.6M | 242 |
| 2024 | THB 2.57 | THB 2.63 | THB 1.56 | THB 1.60 | -35.9% | 338.3M | 243 |
| 2023 | THB 3.98 | THB 5.26 | THB 1.92 | THB 2.50 | -36.5% | 304.4M | 237 |
| 2022 | THB 2.91 | THB 5.68 | THB 2.91 | THB 3.93 | +35.0% | 2B | 241 |
| 2021 | THB 2.65 | THB 3.71 | THB 2.36 | THB 2.91 | +7.7% | 600M | 241 |
| 2020 | THB 2.97 | THB 3.06 | THB 1.65 | THB 2.70 | -8.7% | 856.4M | 243 |
| 2019 | THB 4.99 | THB 5.41 | THB 2.81 | THB 2.96 | -40.7% | 131.5M | 244 |
| 2018 | THB 7.98 | THB 9.74 | THB 4.91 | THB 4.99 | -38.0% | 328.4M | 242 |
| 2017 | THB 6.78 | THB 8.64 | THB 5.62 | THB 8.05 | +19.4% | 435.1M | 235 |
| 2016 | THB 7.32 | THB 7.81 | THB 6.18 | THB 6.74 | -9.5% | 300.3M | 240 |
| 2015 | THB 8.87 | THB 9.58 | THB 6.99 | THB 7.45 | -16.6% | 284.2M | 244 |
| 2014 | THB 8.47 | THB 11.70 | THB 7.54 | THB 8.93 | +2.4% | 741.5M | 245 |
| 2013 | THB 6.99 | THB 9.91 | THB 5.55 | THB 8.72 | n/a | 964M | 54 |
THREL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 1.27 | +5.0% |
| October 2026 | THB 1.21 | -0.8% |
| September 2026 | THB 1.22 | -10.3% |
| August 2026 | THB 1.36 | +36.0% |
| July 2026 | THB 1.00 | +1.0% |
| June 2026 | THB 0.9900 | -2.0% |
| May 2026 | THB 1.01 | -1.0% |
| April 2026 | THB 1.02 | 0.0% |
| March 2026 | THB 1.02 | -9.7% |
| February 2026 | THB 1.13 | +10.8% |
| January 2026 | THB 1.02 | -1.0% |
| December 2025 | THB 1.03 | 0.0% |
About the THREL data
Daily bars. 3,164 sessions from Oct 9, 2013 to Nov 13, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 22, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 9, 2013, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/set%3ATHREL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- THMUI Thai Mui Corporation Public Company Limited
- THMUI-R Thai Mui Corporation Public Company Limited
- THRE Thai Reinsurance Public Company Limited
- THRE-R Thai Reinsurance Public Company Limited
- THREL-R Thaire Life Assurance Public Company Limited
- TIDLOR Tidlor Holdings Public Company Limited
- TIDLOR-R Tidlor Holdings Public Company Limited
- TIF1 Thai Industrial Fund 1
Common questions
THREL share price history
