TMBThanachart Bank Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	1.800	1.800	1.760	1.780	1.463	226,192,188
2024-01-25	1.780	1.800	1.750	1.800	1.480	324,205,500
2024-01-24	1.790	1.810	1.780	1.790	1.472	383,372,406
2024-01-23	1.800	1.810	1.780	1.790	1.472	690,988,438
2024-01-22	1.760	1.810	1.760	1.800	1.480	1,787,139,100
2024-01-19	1.610	1.710	1.600	1.690	1.389	897,180,750
2024-01-18	1.590	1.610	1.570	1.600	1.315	273,247,812
2024-01-17	1.610	1.620	1.590	1.590	1.307	183,112,609
2024-01-16	1.610	1.630	1.610	1.610	1.324	102,174,797
2024-01-15	1.630	1.630	1.610	1.610	1.324	90,194,602
2024-01-12	1.620	1.640	1.610	1.630	1.340	116,133,508
2024-01-11	1.620	1.640	1.620	1.620	1.332	90,405,398
2024-01-10	1.650	1.660	1.590	1.620	1.332	460,343,531
2024-01-09	1.650	1.660	1.640	1.660	1.365	119,262,602
2024-01-08	1.680	1.680	1.630	1.630	1.340	264,413,094
2024-01-05	1.660	1.690	1.660	1.670	1.373	137,012,000
2024-01-04	1.650	1.680	1.650	1.660	1.365	203,063,391
2024-01-03	1.680	1.690	1.650	1.660	1.365	186,105,203
2024-01-02	1.670	1.690	1.650	1.680	1.381	179,814,406
2023-12-28	1.620	1.680	1.620	1.670	1.373	422,951,688
2023-12-27	1.620	1.630	1.600	1.610	1.324	104,292,492
2023-12-26	1.600	1.620	1.590	1.610	1.324	84,326,969
2023-12-25	1.600	1.610	1.590	1.600	1.315	43,274,152
2023-12-22	1.610	1.610	1.590	1.590	1.307	72,636,531
2023-12-21	1.570	1.610	1.570	1.600	1.315	266,348,312
2023-12-20	1.570	1.590	1.570	1.580	1.299	140,000,000
2023-12-19	1.570	1.580	1.560	1.570	1.291	49,618,031
2023-12-18	1.570	1.580	1.560	1.570	1.291	73,119,883
2023-12-15	1.560	1.580	1.560	1.580	1.299	201,293,297
2023-12-14	1.570	1.570	1.550	1.550	1.274	100,726,797
2023-12-13	1.570	1.570	1.550	1.570	1.291	54,894,551
2023-12-12	1.560	1.570	1.550	1.570	1.291	78,182,461
2023-12-08	1.560	1.570	1.550	1.560	1.282	80,776,250
2023-12-07	1.560	1.570	1.550	1.550	1.274	102,352,305
2023-12-06	1.550	1.570	1.540	1.570	1.291	195,698,594
2023-12-04	1.540	1.560	1.530	1.550	1.274	152,020,297
2023-12-01	1.550	1.560	1.540	1.550	1.274	120,107,297
2023-11-30	1.570	1.580	1.530	1.540	1.266	355,049,781
2023-11-29	1.570	1.580	1.560	1.570	1.291	218,941,797
2023-11-28	1.570	1.590	1.570	1.570	1.291	197,869,594
2023-11-27	1.560	1.580	1.550	1.560	1.282	230,088,188
2023-11-24	1.560	1.570	1.550	1.560	1.282	77,832,977
2023-11-23	1.550	1.560	1.540	1.550	1.274	170,158,094
2023-11-22	1.560	1.570	1.530	1.550	1.274	436,784,469
2023-11-21	1.570	1.580	1.550	1.560	1.282	270,136,094
2023-11-20	1.570	1.590	1.550	1.560	1.282	257,823,016
2023-11-17	1.590	1.600	1.560	1.570	1.291	400,954,094
2023-11-16	1.630	1.630	1.580	1.590	1.307	412,810,500
2023-11-15	1.620	1.650	1.600	1.640	1.348	314,862,594
2023-11-14	1.610	1.620	1.590	1.600	1.315	92,955,664
2023-11-13	1.600	1.610	1.580	1.610	1.324	78,488,570
2023-11-10	1.600	1.610	1.590	1.590	1.307	147,154,000
2023-11-09	1.610	1.630	1.590	1.610	1.324	188,164,984
2023-11-08	1.610	1.620	1.600	1.610	1.324	143,959,500
2023-11-07	1.640	1.650	1.600	1.620	1.332	334,786,500
2023-11-06	1.660	1.680	1.640	1.640	1.348	147,177,703
2023-11-03	1.640	1.660	1.640	1.660	1.365	209,984,797
2023-11-02	1.640	1.660	1.630	1.630	1.340	310,143,094
2023-11-01	1.670	1.680	1.620	1.630	1.340	292,895,812
2023-10-31	1.690	1.700	1.660	1.670	1.373	133,549,906

← NewerPage 12 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.