TMBThanachart Bank Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	1.720	1.720	1.690	1.690	1.348	414,212,469
2023-07-31	1.700	1.730	1.690	1.720	1.372	466,810,875
2023-07-27	1.710	1.720	1.680	1.690	1.348	484,295,938
2023-07-26	1.680	1.700	1.670	1.700	1.356	225,175,812
2023-07-25	1.680	1.700	1.670	1.680	1.340	282,884,188
2023-07-24	1.680	1.690	1.660	1.670	1.332	367,815,281
2023-07-21	1.650	1.700	1.630	1.690	1.348	553,542,812
2023-07-20	1.630	1.670	1.630	1.650	1.317	441,561,000
2023-07-19	1.640	1.660	1.610	1.630	1.301	665,156,438
2023-07-18	1.590	1.640	1.590	1.640	1.309	414,408,062
2023-07-17	1.580	1.600	1.570	1.590	1.269	445,329,594
2023-07-14	1.530	1.570	1.520	1.560	1.245	534,875,875
2023-07-13	1.530	1.540	1.510	1.530	1.221	295,708,281
2023-07-12	1.540	1.550	1.520	1.520	1.213	323,627,906
2023-07-11	1.540	1.560	1.540	1.540	1.229	228,697,500
2023-07-10	1.540	1.560	1.530	1.540	1.229	350,560,594
2023-07-07	1.530	1.550	1.520	1.540	1.229	189,713,109
2023-07-06	1.550	1.550	1.520	1.540	1.229	281,038,594
2023-07-05	1.570	1.580	1.540	1.550	1.237	467,749,406
2023-07-04	1.540	1.580	1.530	1.570	1.253	441,978,500
2023-07-03	1.550	1.560	1.530	1.540	1.229	227,643,203
2023-06-30	1.510	1.550	1.500	1.550	1.237	671,457,562
2023-06-29	1.510	1.540	1.490	1.500	1.197	1,323,596,900
2023-06-28	1.580	1.590	1.520	1.530	1.221	888,952,688
2023-06-27	1.600	1.600	1.580	1.590	1.269	401,148,094
2023-06-26	1.580	1.610	1.570	1.600	1.277	708,821,750
2023-06-23	1.580	1.590	1.550	1.580	1.261	391,995,406
2023-06-22	1.590	1.600	1.580	1.590	1.269	298,558,500
2023-06-21	1.590	1.600	1.580	1.590	1.269	506,421,188
2023-06-20	1.630	1.640	1.580	1.590	1.269	905,788,188
2023-06-19	1.610	1.630	1.610	1.620	1.293	270,800,375
2023-06-16	1.630	1.640	1.610	1.620	1.293	354,870,594
2023-06-15	1.630	1.640	1.610	1.620	1.293	224,816,297
2023-06-14	1.630	1.640	1.610	1.630	1.301	361,291,594
2023-06-13	1.610	1.640	1.610	1.640	1.309	224,757,297
2023-06-12	1.650	1.650	1.610	1.610	1.285	705,738,750
2023-06-09	1.670	1.690	1.650	1.660	1.325	403,425,906
2023-06-08	1.660	1.670	1.650	1.670	1.332	395,886,469
2023-06-07	1.660	1.670	1.620	1.670	1.332	495,809,281
2023-06-06	1.670	1.670	1.630	1.650	1.317	644,056,000
2023-06-02	1.610	1.670	1.610	1.670	1.332	745,359,688
2023-06-01	1.580	1.630	1.560	1.620	1.293	580,623,438
2023-05-31	1.580	1.600	1.570	1.580	1.261	481,825,969
2023-05-30	1.580	1.600	1.560	1.600	1.277	448,841,000
2023-05-29	1.580	1.590	1.570	1.580	1.261	214,189,797
2023-05-26	1.580	1.600	1.560	1.580	1.261	303,840,594
2023-05-25	1.550	1.580	1.530	1.580	1.261	677,837,125
2023-05-24	1.560	1.580	1.550	1.550	1.237	395,136,062
2023-05-23	1.500	1.580	1.500	1.570	1.253	876,383,375
2023-05-22	1.500	1.510	1.470	1.500	1.197	455,066,094
2023-05-19	1.480	1.510	1.470	1.510	1.205	553,642,312
2023-05-18	1.480	1.490	1.470	1.470	1.173	323,224,281
2023-05-17	1.480	1.480	1.460	1.470	1.173	456,159,406
2023-05-16	1.480	1.500	1.460	1.480	1.181	410,082,094
2023-05-15	1.500	1.500	1.480	1.490	1.189	435,045,125
2023-05-12	1.500	1.510	1.480	1.490	1.189	299,774,219
2023-05-11	1.520	1.530	1.500	1.510	1.205	298,198,688
2023-05-10	1.500	1.520	1.480	1.520	1.213	214,858,797
2023-05-09	1.500	1.510	1.480	1.500	1.197	424,956,875
2023-05-08	1.490	1.500	1.460	1.500	1.197	501,604,469

← NewerPage 14 of 21 · 1,212 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.