TMBThanachart Bank Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	1.650	1.700	1.640	1.700	1.443	367,375,812
2024-07-25	1.660	1.670	1.640	1.650	1.400	376,859,000
2024-07-24	1.720	1.730	1.670	1.670	1.417	315,184,281
2024-07-23	1.730	1.750	1.700	1.730	1.468	270,649,875
2024-07-19	1.770	1.780	1.740	1.760	1.494	261,227,906
2024-07-18	1.770	1.780	1.760	1.770	1.502	294,915,594
2024-07-17	1.790	1.790	1.760	1.770	1.502	332,689,406
2024-07-16	1.780	1.780	1.760	1.780	1.511	171,372,797
2024-07-15	1.800	1.800	1.750	1.770	1.502	382,110,344
2024-07-12	1.790	1.820	1.790	1.810	1.536	260,012,984
2024-07-11	1.780	1.800	1.780	1.790	1.519	113,501,203
2024-07-10	1.790	1.800	1.750	1.780	1.511	361,011,250
2024-07-09	1.780	1.800	1.780	1.800	1.527	220,492,797
2024-07-08	1.770	1.780	1.760	1.780	1.511	276,370,312
2024-07-05	1.750	1.770	1.740	1.770	1.502	219,843,703
2024-07-04	1.720	1.740	1.720	1.740	1.477	117,871,602
2024-07-03	1.710	1.730	1.700	1.720	1.460	157,420,000
2024-07-02	1.720	1.720	1.700	1.710	1.451	103,443,602
2024-07-01	1.720	1.730	1.700	1.720	1.460	103,622,094
2024-06-28	1.710	1.720	1.700	1.710	1.451	185,473,703
2024-06-27	1.720	1.730	1.700	1.710	1.451	144,336,984
2024-06-26	1.740	1.740	1.710	1.730	1.468	185,494,297
2024-06-25	1.720	1.740	1.710	1.740	1.477	512,374,781
2024-06-24	1.690	1.720	1.680	1.720	1.460	535,266,000
2024-06-21	1.620	1.680	1.620	1.680	1.426	644,022,312
2024-06-20	1.610	1.640	1.600	1.640	1.392	264,338,000
2024-06-19	1.650	1.650	1.590	1.610	1.366	548,667,375
2024-06-18	1.660	1.670	1.660	1.660	1.409	202,588,609
2024-06-17	1.680	1.690	1.650	1.660	1.409	265,254,000
2024-06-14	1.670	1.700	1.670	1.680	1.426	101,822,000
2024-06-13	1.660	1.680	1.660	1.670	1.417	219,243,812
2024-06-12	1.670	1.680	1.650	1.650	1.400	264,697,000
2024-06-11	1.670	1.680	1.670	1.670	1.417	102,989,297
2024-06-10	1.680	1.680	1.660	1.680	1.426	130,597,102
2024-06-07	1.670	1.700	1.670	1.680	1.426	310,165,000
2024-06-06	1.660	1.670	1.660	1.660	1.409	185,614,703
2024-06-05	1.690	1.700	1.660	1.660	1.409	433,710,219
2024-06-04	1.700	1.720	1.690	1.690	1.434	377,673,656
2024-05-31	1.710	1.720	1.690	1.690	1.434	217,752,891
2024-05-30	1.710	1.720	1.690	1.710	1.451	234,166,094
2024-05-29	1.720	1.740	1.710	1.720	1.460	169,656,000
2024-05-28	1.720	1.740	1.710	1.730	1.468	243,653,203
2024-05-27	1.710	1.720	1.700	1.710	1.451	237,733,500
2024-05-24	1.720	1.740	1.690	1.700	1.443	489,933,281
2024-05-23	1.760	1.760	1.740	1.740	1.477	178,951,391
2024-05-21	1.760	1.770	1.760	1.770	1.502	161,311,500
2024-05-20	1.760	1.770	1.750	1.760	1.494	138,392,984
2024-05-17	1.760	1.760	1.740	1.750	1.485	92,546,945
2024-05-16	1.730	1.760	1.730	1.760	1.494	206,250,703
2024-05-15	1.740	1.750	1.720	1.730	1.468	170,753,703
2024-05-14	1.750	1.760	1.740	1.740	1.477	98,660,172
2024-05-13	1.750	1.750	1.730	1.750	1.485	181,653,406
2024-05-10	1.750	1.760	1.750	1.760	1.494	108,169,297
2024-05-09	1.760	1.780	1.750	1.750	1.485	247,868,984
2024-05-08	1.760	1.770	1.750	1.760	1.494	203,400,406
2024-05-07	1.760	1.780	1.750	1.760	1.494	388,017,781
2024-05-03	1.770	1.770	1.740	1.760	1.494	401,476,469
2024-05-02	1.810	1.820	1.760	1.760	1.494	322,414,406
2024-04-30	1.820	1.830	1.810	1.810	1.536	153,020,406
2024-04-29	1.800	1.830	1.790	1.820	1.544	224,966,297

← NewerPage 10 of 21 · 1,216 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.