TMBThanachart Bank Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1.790 | 1.810 | 1.780 | 1.790 | 1.519 | 119,852,602 |
| 2024-04-25 | 1.790 | 1.800 | 1.780 | 1.790 | 1.519 | 213,213,203 |
| 2024-04-24 | 1.790 | 1.800 | 1.750 | 1.800 | 1.527 | 491,135,281 |
| 2024-04-23 | 1.790 | 1.830 | 1.790 | 1.800 | 1.527 | 341,390,469 |
| 2024-04-22 | 1.790 | 1.790 | 1.770 | 1.770 | 1.502 | 153,835,203 |
| 2024-04-19 | 1.730 | 1.800 | 1.730 | 1.780 | 1.511 | 354,316,188 |
| 2024-04-18 | 1.770 | 1.780 | 1.730 | 1.740 | 1.477 | 241,347,203 |
| 2024-04-17 | 1.790 | 1.800 | 1.760 | 1.760 | 1.494 | 224,627,391 |
| 2024-04-11 | 1.820 | 1.840 | 1.810 | 1.830 | 1.504 | 190,361,906 |
| 2024-04-10 | 1.820 | 1.830 | 1.800 | 1.820 | 1.496 | 178,588,703 |
| 2024-04-09 | 1.770 | 1.820 | 1.770 | 1.820 | 1.496 | 213,510,000 |
| 2024-04-05 | 1.770 | 1.780 | 1.760 | 1.760 | 1.447 | 120,907,000 |
| 2024-04-04 | 1.790 | 1.800 | 1.770 | 1.780 | 1.463 | 110,471,602 |
| 2024-04-03 | 1.790 | 1.800 | 1.760 | 1.800 | 1.480 | 322,022,688 |
| 2024-04-02 | 1.820 | 1.820 | 1.780 | 1.800 | 1.480 | 355,352,375 |
| 2024-04-01 | 1.820 | 1.830 | 1.800 | 1.820 | 1.496 | 128,312,203 |
| 2024-03-29 | 1.820 | 1.840 | 1.810 | 1.820 | 1.496 | 49,689,090 |
| 2024-03-28 | 1.850 | 1.850 | 1.810 | 1.820 | 1.496 | 209,013,203 |
| 2024-03-27 | 1.840 | 1.860 | 1.830 | 1.840 | 1.513 | 99,214,180 |
| 2024-03-26 | 1.830 | 1.850 | 1.830 | 1.840 | 1.513 | 142,788,000 |
| 2024-03-25 | 1.850 | 1.860 | 1.830 | 1.840 | 1.513 | 147,810,797 |
| 2024-03-22 | 1.870 | 1.870 | 1.840 | 1.850 | 1.521 | 120,744,898 |
| 2024-03-21 | 1.860 | 1.870 | 1.850 | 1.870 | 1.537 | 68,137,359 |
| 2024-03-20 | 1.850 | 1.860 | 1.840 | 1.850 | 1.521 | 50,707,367 |
| 2024-03-19 | 1.840 | 1.850 | 1.830 | 1.840 | 1.513 | 57,513,328 |
| 2024-03-18 | 1.830 | 1.860 | 1.830 | 1.850 | 1.521 | 128,106,492 |
| 2024-03-15 | 1.830 | 1.840 | 1.810 | 1.810 | 1.488 | 290,535,500 |
| 2024-03-14 | 1.850 | 1.850 | 1.830 | 1.840 | 1.513 | 61,689,711 |
| 2024-03-13 | 1.830 | 1.850 | 1.830 | 1.850 | 1.521 | 74,201,750 |
| 2024-03-12 | 1.870 | 1.870 | 1.820 | 1.830 | 1.504 | 168,158,094 |
| 2024-03-11 | 1.860 | 1.880 | 1.850 | 1.860 | 1.529 | 131,200,797 |
| 2024-03-08 | 1.850 | 1.880 | 1.850 | 1.860 | 1.529 | 63,030,480 |
| 2024-03-07 | 1.850 | 1.880 | 1.850 | 1.850 | 1.521 | 83,313,219 |
| 2024-03-06 | 1.850 | 1.860 | 1.840 | 1.840 | 1.513 | 89,230,305 |
| 2024-03-05 | 1.850 | 1.880 | 1.850 | 1.850 | 1.521 | 97,824,383 |
| 2024-03-04 | 1.840 | 1.870 | 1.840 | 1.870 | 1.537 | 71,865,000 |
| 2024-03-01 | 1.840 | 1.870 | 1.840 | 1.850 | 1.521 | 92,994,672 |
| 2024-02-29 | 1.860 | 1.860 | 1.830 | 1.840 | 1.513 | 204,668,188 |
| 2024-02-28 | 1.860 | 1.870 | 1.850 | 1.860 | 1.529 | 79,683,312 |
| 2024-02-27 | 1.870 | 1.890 | 1.850 | 1.870 | 1.537 | 110,002,203 |
| 2024-02-23 | 1.860 | 1.880 | 1.850 | 1.880 | 1.546 | 137,332,797 |
| 2024-02-22 | 1.830 | 1.880 | 1.820 | 1.860 | 1.529 | 223,809,906 |
| 2024-02-21 | 1.890 | 1.920 | 1.860 | 1.860 | 1.529 | 369,259,250 |
| 2024-02-20 | 1.880 | 1.890 | 1.870 | 1.880 | 1.546 | 96,494,305 |
| 2024-02-19 | 1.870 | 1.890 | 1.850 | 1.880 | 1.546 | 147,845,594 |
| 2024-02-16 | 1.840 | 1.870 | 1.820 | 1.870 | 1.537 | 278,557,500 |
| 2024-02-15 | 1.820 | 1.850 | 1.820 | 1.840 | 1.513 | 266,106,500 |
| 2024-02-14 | 1.800 | 1.820 | 1.800 | 1.810 | 1.488 | 192,343,594 |
| 2024-02-13 | 1.830 | 1.840 | 1.810 | 1.810 | 1.488 | 258,164,188 |
| 2024-02-12 | 1.790 | 1.840 | 1.780 | 1.840 | 1.513 | 203,446,891 |
| 2024-02-09 | 1.810 | 1.820 | 1.800 | 1.810 | 1.488 | 112,299,102 |
| 2024-02-08 | 1.830 | 1.840 | 1.810 | 1.810 | 1.488 | 159,738,703 |
| 2024-02-07 | 1.850 | 1.860 | 1.830 | 1.830 | 1.504 | 182,510,406 |
| 2024-02-06 | 1.870 | 1.880 | 1.850 | 1.850 | 1.521 | 249,453,906 |
| 2024-02-05 | 1.800 | 1.870 | 1.790 | 1.870 | 1.537 | 605,687,438 |
| 2024-02-02 | 1.810 | 1.820 | 1.790 | 1.790 | 1.472 | 319,653,688 |
| 2024-02-01 | 1.790 | 1.800 | 1.770 | 1.800 | 1.480 | 223,323,500 |
| 2024-01-31 | 1.770 | 1.800 | 1.760 | 1.790 | 1.472 | 328,088,000 |
| 2024-01-30 | 1.780 | 1.780 | 1.760 | 1.770 | 1.455 | 136,033,906 |
| 2024-01-29 | 1.780 | 1.790 | 1.760 | 1.770 | 1.455 | 220,356,188 |
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.