SET · TLI · stock
Thai Life Insurance Public Company Limited (TLI) stock price history
Every SET trading session of Thai Life Insurance Public Company Limited from Jul 25, 2022 to Sep 28, 2026: 1,021 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.
TLI adjusted close, 2022 to 2026
- THB 13.60
- All time high, 2022
- THB 11.93
- 52 week high, THB 8.30 low
- 1,021
- Daily sessions since 2022
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
TLI key facts
- Thai Life Insurance Public Company Limited (TLI) closed at THB 11.40 on Sep 28, 2026 on SET.
- TLI's all time high close is THB 13.60, set on Sep 20, 2022; its all time low close is THB 5.87 on Aug 7, 2024.
- TLI's 52 week range is THB 8.30 to THB 11.93.
- TLI returned +15.5% over the year to Sep 28, 2026.
- Since Jul 25, 2022 TLI returned -7%, -1.8% a year compounded.
- TLI's deepest drawdown was -56.8% from Sep 20, 2022 to Aug 7, 2024.
- DataCedar holds 1,021 daily sessions of TLI history from Jul 25, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
TLI price chart, 2022 to 2026
TLI returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.7% |
| 3 months | +4.0% |
| 6 months | +20.0% |
| Year to date | +24.2% |
| 1 year | +15.5% |
| 3 years | +10.0% |
| 5 years | n/a |
| 10 years | n/a |
| Since Jul 25, 2022 | -7.2% |
| Compound annual growth, 4.2 years | -1.8% |
TLI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 13.60 on Sep 20, 2022
- All time low close
- THB 5.87 on Aug 7, 2024
- 52 week high
- THB 11.93 on Jul 3, 2026
- 52 week low
- THB 8.30 on Dec 18, 2025
- Deepest drawdown
- -56.8% from Sep 20, 2022 to Aug 7, 2024, not yet recovered
- Best single session
- +9.0% on May 19, 2025
- Worst single session
- -7.6% on Feb 26, 2025
- Volatility, 1 year annualised
- 24.3%
- Sessions closing higher, 1 year
- 31%
- Best calendar year
- 2024, +37%
- Worst calendar year
- 2023, -37%
TLI 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. 2022 starts on Jul 25, 2022; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 9.18 | THB 11.93 | THB 8.81 | THB 11.40 | +24.2% | 2.8B | 186 |
| 2025 | THB 9.89 | THB 11.35 | THB 8.30 | THB 9.18 | -7.2% | 2.7B | 242 |
| 2024 | THB 7.36 | THB 10.25 | THB 5.79 | THB 9.89 | +36.6% | 3.3B | 243 |
| 2023 | THB 11.51 | THB 11.59 | THB 6.85 | THB 7.24 | -37.1% | 2.9B | 243 |
| 2022 | THB 12.36 | THB 13.75 | THB 11.13 | THB 11.51 | n/a | 6.1B | 107 |
TLI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 11.40 | +1.8% |
| August 2026 | THB 11.20 | -2.1% |
| July 2026 | THB 11.45 | +1.7% |
| June 2026 | THB 11.25 | +3.6% |
| May 2026 | THB 10.86 | +12.1% |
| April 2026 | THB 9.68 | +1.0% |
| March 2026 | THB 9.59 | -5.5% |
| February 2026 | THB 10.15 | -7.6% |
| January 2026 | THB 10.98 | +19.6% |
| December 2025 | THB 9.18 | +2.1% |
| November 2025 | THB 8.99 | -5.3% |
| October 2025 | THB 9.50 | -2.8% |
About the TLI data
Daily bars. 1,021 sessions from Jul 25, 2022 to Sep 28, 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 Sep 29, 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 Jul 25, 2022, 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/TLI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- TKT T.Krungthai Industries Public Company Limited
- TKT-R T.Krungthai Industries Public Company Limited
- TL Techlead Next Public Company Limited
- TL-R Techlead Next Public Company Limited
- TM Techno Medical Public Company Limited
- TM-R Techno Medical Public Company Limited
- TMAN T.Man Pharmaceutical Public Company Limited
- TMAN-R T.Man Pharmaceutical Public Company Limited
Common questions
TLI share price history
