TMBThanachart Bank Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	1.430	1.480	1.430	1.480	1.181	591,047,688
2023-05-02	1.450	1.450	1.430	1.450	1.157	260,163,906
2023-04-28	1.450	1.450	1.440	1.450	1.157	127,577,695
2023-04-27	1.480	1.480	1.450	1.450	1.157	162,680,500
2023-04-26	1.430	1.490	1.420	1.470	1.173	622,962,812
2023-04-25	1.450	1.460	1.420	1.430	1.141	540,335,250
2023-04-24	1.480	1.480	1.440	1.460	1.165	502,095,625
2023-04-21	1.420	1.490	1.420	1.490	1.189	1,059,576,000
2023-04-20	1.450	1.460	1.400	1.420	1.133	591,730,438
2023-04-19	1.410	1.430	1.410	1.420	1.133	154,406,797
2023-04-18	1.410	1.430	1.400	1.420	1.133	232,125,109
2023-04-17	1.390	1.410	1.390	1.400	1.117	219,107,703
2023-04-12	1.390	1.410	1.390	1.400	1.117	313,802,219
2023-04-11	1.450	1.450	1.430	1.450	1.115	313,875,719
2023-04-10	1.430	1.450	1.430	1.450	1.115	103,939,398
2023-04-07	1.430	1.460	1.420	1.440	1.107	267,542,219
2023-04-05	1.430	1.430	1.410	1.420	1.092	178,952,797
2023-04-04	1.430	1.440	1.420	1.430	1.099	230,831,594
2023-04-03	1.430	1.440	1.420	1.430	1.099	93,650,125
2023-03-31	1.450	1.460	1.420	1.420	1.092	147,583,203
2023-03-30	1.450	1.460	1.430	1.450	1.115	266,344,188
2023-03-29	1.450	1.460	1.430	1.450	1.115	356,195,125
2023-03-28	1.380	1.450	1.380	1.450	1.115	721,707,562
2023-03-27	1.380	1.390	1.370	1.380	1.061	205,167,203
2023-03-24	1.380	1.390	1.370	1.370	1.053	158,790,000
2023-03-23	1.370	1.390	1.370	1.380	1.061	197,535,703
2023-03-22	1.380	1.400	1.370	1.380	1.061	440,628,000
2023-03-21	1.350	1.360	1.330	1.360	1.045	320,127,281
2023-03-20	1.340	1.340	1.320	1.330	1.022	286,911,000
2023-03-17	1.320	1.350	1.320	1.350	1.038	379,502,344
2023-03-16	1.310	1.320	1.290	1.310	1.007	396,715,406
2023-03-15	1.330	1.340	1.320	1.320	1.015	478,650,219
2023-03-14	1.350	1.360	1.290	1.300	0.999	786,156,500
2023-03-13	1.380	1.390	1.350	1.360	1.045	373,856,906
2023-03-10	1.380	1.400	1.380	1.380	1.061	155,094,000
2023-03-09	1.380	1.390	1.370	1.390	1.069	223,967,109
2023-03-08	1.380	1.390	1.370	1.380	1.061	257,348,188
2023-03-07	1.390	1.400	1.380	1.390	1.069	133,798,797
2023-03-03	1.370	1.390	1.360	1.390	1.069	260,463,812
2023-03-02	1.390	1.390	1.360	1.370	1.053	341,336,312
2023-03-01	1.400	1.410	1.390	1.390	1.069	144,166,297
2023-02-28	1.410	1.410	1.400	1.400	1.076	140,570,891
2023-02-27	1.400	1.410	1.390	1.400	1.076	160,527,016
2023-02-24	1.400	1.410	1.390	1.400	1.076	181,084,797
2023-02-23	1.400	1.400	1.380	1.390	1.069	184,096,609
2023-02-22	1.400	1.410	1.380	1.390	1.069	128,233,297
2023-02-21	1.400	1.410	1.380	1.410	1.084	106,517,508
2023-02-20	1.370	1.400	1.360	1.400	1.076	215,875,703
2023-02-17	1.380	1.390	1.360	1.360	1.045	308,441,000
2023-02-16	1.390	1.400	1.380	1.390	1.069	78,480,078
2023-02-15	1.410	1.410	1.380	1.390	1.069	175,930,406
2023-02-14	1.410	1.420	1.400	1.400	1.076	185,536,984
2023-02-13	1.400	1.420	1.390	1.410	1.084	153,475,297
2023-02-10	1.400	1.410	1.390	1.400	1.076	250,902,000
2023-02-09	1.400	1.410	1.390	1.400	1.076	252,820,703
2023-02-08	1.420	1.430	1.400	1.410	1.084	176,495,906
2023-02-07	1.440	1.450	1.420	1.420	1.092	194,236,703
2023-02-06	1.450	1.450	1.440	1.450	1.115	39,897,320
2023-02-03	1.450	1.460	1.440	1.450	1.115	164,138,203
2023-02-02	1.460	1.470	1.450	1.450	1.115	105,820,797

← NewerPage 15 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.