TMBThanachart Bank Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	2.900	2.940	2.880	2.940	2.940	288,447,900
2026-10-14	2.920	2.940	2.880	2.900	2.900	295,027,200
2026-10-12	2.880	2.900	2.860	2.900	2.900	279,847,300
2026-10-09	2.860	2.880	2.820	2.860	2.860	292,886,250
2026-10-08	2.920	2.940	2.840	2.860	2.860	537,922,625
2026-10-07	2.920	2.960	2.920	2.940	2.940	382,586,062
2026-10-06	2.940	2.960	2.900	2.940	2.940	349,616,000
2026-10-05	2.940	2.960	2.900	2.940	2.940	268,428,625
2026-10-02	2.940	3.000	2.940	2.960	2.960	496,225,844
2026-10-01	2.960	2.980	2.920	2.940	2.940	266,894,188
2026-09-30	3.020	3.040	2.900	2.920	2.920	615,037,400
2026-09-29	3.040	3.060	2.980	3.000	3.000	405,519,400
2026-09-28	3.060	3.080	3.040	3.040	3.040	292,500,900
2026-09-25	3.100	3.120	3.060	3.060	3.060	357,318,531
2026-09-24	3.080	3.120	3.080	3.120	3.120	179,760,922
2026-09-23	3.100	3.120	3.080	3.100	3.100	483,874,156
2026-09-22	3.140	3.140	3.100	3.100	3.100	272,469,094
2026-09-21	3.140	3.160	3.080	3.140	3.140	646,468,438
2026-09-18	3.120	3.160	3.100	3.160	3.160	948,920,875
2026-09-17	3.100	3.140	3.080	3.080	3.080	555,632,875
2026-09-16	3.120	3.140	3.080	3.080	3.080	505,045,062
2026-09-15	3.000	3.120	3.000	3.100	3.100	736,110,125
2026-09-14	2.980	3.020	2.980	3.020	3.020	600,907,000
2026-09-11	2.940	2.980	2.920	2.980	2.980	426,379,000
2026-09-10	2.900	2.980	2.900	2.960	2.960	680,420,062
2026-09-09	2.920	2.980	2.900	2.900	2.900	677,427,125
2026-09-08	2.900	2.960	2.900	2.920	2.920	504,496,312
2026-09-07	2.920	2.960	2.900	2.920	2.920	444,765,031
2026-09-04	2.980	3.020	2.940	2.980	2.899	601,818,312
2026-09-03	3.000	3.020	2.960	2.980	2.899	461,309,656
2026-09-02	2.960	3.000	2.940	3.000	2.919	540,191,875
2026-09-01	3.000	3.000	2.940	2.940	2.860	630,495,375
2026-08-31	2.940	3.000	2.920	2.980	2.899	1,266,990,400
2026-08-28	2.900	2.960	2.880	2.920	2.841	596,559,062
2026-08-27	2.920	2.940	2.900	2.900	2.821	883,838,625
2026-08-26	2.920	2.960	2.900	2.920	2.841	919,498,312
2026-08-25	2.880	2.900	2.840	2.900	2.821	1,218,561,800
2026-08-24	2.900	2.920	2.840	2.900	2.821	1,441,818,400
2026-08-21	2.900	2.940	2.860	2.920	2.841	1,183,938,500
2026-08-20	2.820	2.900	2.800	2.840	2.763	2,062,101,600
2026-08-19	2.800	2.840	2.740	2.800	2.724	10,723,432,000
2026-08-18	2.960	2.980	2.860	2.900	2.821	863,374,250
2026-08-17	3.000	3.000	2.940	2.960	2.880	447,931,281
2026-08-14	3.040	3.060	2.940	2.980	2.899	826,660,625
2026-08-13	3.080	3.080	3.000	3.060	2.977	516,118,688
2026-08-11	3.080	3.120	3.040	3.080	2.996	305,008,844
2026-08-10	3.100	3.120	3.060	3.100	3.016	248,251,031
2026-08-07	3.140	3.160	3.100	3.100	3.016	201,330,234
2026-08-06	3.100	3.180	3.100	3.160	3.074	368,309,562
2026-08-05	3.100	3.120	3.060	3.100	3.016	379,460,781
2026-08-04	3.100	3.120	3.060	3.080	2.996	397,708,406
2026-08-03	3.080	3.120	3.040	3.100	3.016	557,873,375
2026-07-31	3.020	3.100	3.020	3.060	2.977	563,848,625
2026-07-30	3.040	3.060	2.980	3.040	2.957	607,795,125
2026-07-27	3.020	3.140	3.000	3.080	2.996	740,372,938
2026-07-24	2.880	3.020	2.880	3.020	2.938	838,533,750
2026-07-23	2.900	2.940	2.880	2.900	2.821	369,790,125
2026-07-22	2.920	2.920	2.860	2.880	2.802	455,136,438
2026-07-21	3.000	3.000	2.860	2.940	2.860	913,538,188
2026-07-20	2.720	3.000	2.700	2.960	2.880	987,714,562

Page 1 of 4 · 240 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-07	0.0810 THB
2026-04-27	0.0680 THB
2025-10-06	0.0660 THB
2025-04-25	0.0650 THB
2024-10-07	0.0650 THB
2024-04-17	0.0550 THB
2023-10-09	0.0500 THB
2023-04-12	0.0530 THB
2022-09-05	0.0200 THB
2022-04-21	0.0380 THB
2021-04-29	0.0450 THB
2020-05-08	0.0100 THB
2020-04-08	0.0100 THB
2019-11-29	0.0300 THB
2019-04-23	0.0700 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.