TMBThanachart Bank Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	1.670	1.700	1.670	1.690	1.389	141,220,406
2023-10-27	1.660	1.690	1.650	1.680	1.381	244,879,812
2023-10-26	1.660	1.680	1.640	1.650	1.356	284,677,188
2023-10-25	1.680	1.690	1.660	1.670	1.373	275,080,000
2023-10-24	1.730	1.740	1.660	1.670	1.373	350,305,219
2023-10-20	1.740	1.740	1.710	1.730	1.422	441,930,312
2023-10-19	1.730	1.740	1.710	1.720	1.414	262,022,703
2023-10-18	1.740	1.740	1.710	1.740	1.430	240,415,812
2023-10-17	1.720	1.740	1.700	1.740	1.430	263,844,812
2023-10-16	1.710	1.720	1.690	1.720	1.414	216,459,594
2023-10-12	1.700	1.720	1.700	1.710	1.406	279,417,312
2023-10-11	1.680	1.710	1.680	1.700	1.398	192,499,203
2023-10-10	1.690	1.690	1.650	1.680	1.381	157,303,203
2023-10-09	1.650	1.680	1.650	1.680	1.381	178,287,297
2023-10-06	1.700	1.710	1.690	1.700	1.356	177,444,297
2023-10-05	1.690	1.700	1.680	1.700	1.356	133,467,594
2023-10-04	1.650	1.700	1.640	1.690	1.348	328,523,281
2023-10-03	1.710	1.710	1.660	1.670	1.332	590,623,938
2023-10-02	1.730	1.730	1.690	1.710	1.364	206,729,109
2023-09-29	1.710	1.730	1.700	1.720	1.372	157,205,500
2023-09-28	1.710	1.720	1.690	1.690	1.348	310,517,875
2023-09-27	1.670	1.720	1.670	1.720	1.372	350,331,531
2023-09-26	1.650	1.680	1.650	1.660	1.325	203,032,703
2023-09-25	1.690	1.690	1.660	1.660	1.325	198,695,703
2023-09-22	1.700	1.710	1.670	1.690	1.348	260,819,297
2023-09-21	1.700	1.710	1.690	1.700	1.356	126,715,508
2023-09-20	1.720	1.730	1.700	1.700	1.356	191,462,703
2023-09-19	1.700	1.730	1.700	1.720	1.372	175,494,094
2023-09-18	1.720	1.720	1.690	1.700	1.356	98,147,680
2023-09-15	1.730	1.740	1.710	1.710	1.364	229,172,297
2023-09-14	1.720	1.740	1.710	1.730	1.380	120,917,508
2023-09-13	1.720	1.740	1.710	1.710	1.364	133,542,891
2023-09-12	1.710	1.730	1.700	1.730	1.380	112,078,094
2023-09-11	1.730	1.730	1.710	1.710	1.364	73,231,797
2023-09-08	1.730	1.740	1.720	1.730	1.380	270,829,781
2023-09-07	1.730	1.750	1.720	1.720	1.372	275,755,719
2023-09-06	1.680	1.740	1.670	1.730	1.380	557,213,000
2023-09-05	1.700	1.710	1.670	1.680	1.340	468,841,781
2023-09-04	1.710	1.730	1.690	1.700	1.356	450,920,906
2023-09-01	1.710	1.720	1.690	1.700	1.356	532,790,562
2023-08-31	1.760	1.760	1.710	1.710	1.364	2,956,065,800
2023-08-30	1.760	1.770	1.730	1.740	1.388	580,648,562
2023-08-29	1.760	1.780	1.750	1.760	1.404	332,590,031
2023-08-28	1.760	1.780	1.750	1.770	1.412	321,672,281
2023-08-25	1.720	1.760	1.710	1.760	1.404	971,524,125
2023-08-24	1.790	1.800	1.710	1.720	1.372	1,247,983,100
2023-08-23	1.790	1.800	1.780	1.800	1.436	378,390,469
2023-08-22	1.780	1.800	1.770	1.780	1.420	591,500,250
2023-08-21	1.770	1.780	1.770	1.770	1.412	170,123,297
2023-08-18	1.760	1.790	1.750	1.770	1.412	423,399,188
2023-08-17	1.760	1.770	1.740	1.760	1.404	304,593,219
2023-08-16	1.740	1.770	1.730	1.770	1.412	425,517,000
2023-08-15	1.740	1.750	1.720	1.740	1.388	429,540,594
2023-08-11	1.750	1.760	1.730	1.750	1.396	748,352,625
2023-08-10	1.700	1.720	1.690	1.710	1.364	285,066,812
2023-08-09	1.690	1.710	1.680	1.710	1.364	285,771,000
2023-08-08	1.710	1.710	1.680	1.690	1.348	278,365,000
2023-08-07	1.680	1.710	1.680	1.710	1.364	255,633,703
2023-08-04	1.650	1.690	1.650	1.690	1.348	325,779,594
2023-08-03	1.680	1.690	1.650	1.650	1.317	511,811,250

← NewerPage 13 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.