TMBThanachart Bank Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	1.470	1.480	1.450	1.470	1.130	265,957,688
2023-01-31	1.460	1.470	1.450	1.470	1.130	248,559,812
2023-01-30	1.450	1.470	1.440	1.470	1.130	447,523,125
2023-01-27	1.450	1.470	1.440	1.450	1.115	353,500,312
2023-01-26	1.440	1.450	1.420	1.450	1.115	227,398,297
2023-01-25	1.430	1.440	1.430	1.440	1.107	136,126,203
2023-01-24	1.450	1.450	1.430	1.440	1.107	140,788,094
2023-01-23	1.410	1.450	1.400	1.440	1.107	439,319,938
2023-01-20	1.410	1.410	1.380	1.410	1.084	509,121,000
2023-01-19	1.410	1.430	1.410	1.420	1.092	240,606,000
2023-01-18	1.420	1.430	1.410	1.420	1.092	173,624,891
2023-01-17	1.420	1.430	1.410	1.420	1.092	132,073,906
2023-01-16	1.420	1.430	1.420	1.420	1.092	141,509,109
2023-01-13	1.430	1.430	1.400	1.410	1.084	369,101,125
2023-01-12	1.440	1.450	1.420	1.430	1.099	224,124,609
2023-01-11	1.460	1.470	1.440	1.440	1.107	172,000,500
2023-01-10	1.450	1.460	1.440	1.460	1.122	228,849,703
2023-01-09	1.460	1.470	1.450	1.450	1.115	270,596,906
2023-01-06	1.420	1.450	1.420	1.450	1.115	473,419,250
2023-01-05	1.430	1.440	1.410	1.420	1.092	595,256,688
2023-01-04	1.420	1.430	1.400	1.420	1.092	332,664,812
2023-01-03	1.420	1.440	1.400	1.410	1.084	358,490,094
2022-12-30	1.400	1.430	1.390	1.410	1.084	662,139,375
2022-12-29	1.380	1.390	1.370	1.390	1.069	271,433,219
2022-12-28	1.370	1.380	1.370	1.380	1.061	96,592,656
2022-12-27	1.360	1.380	1.350	1.370	1.053	284,620,812
2022-12-26	1.370	1.370	1.350	1.360	1.045	116,381,695
2022-12-23	1.360	1.370	1.350	1.370	1.053	96,426,359
2022-12-22	1.370	1.380	1.360	1.370	1.053	80,103,000
2022-12-21	1.360	1.370	1.350	1.360	1.045	133,318,203
2022-12-20	1.350	1.360	1.340	1.360	1.045	173,272,000
2022-12-19	1.360	1.370	1.350	1.350	1.038	93,269,555
2022-12-16	1.370	1.370	1.360	1.360	1.045	107,066,000
2022-12-15	1.370	1.380	1.370	1.380	1.061	150,261,297
2022-12-14	1.360	1.380	1.350	1.380	1.061	153,452,609
2022-12-13	1.360	1.370	1.350	1.360	1.045	56,144,527
2022-12-09	1.370	1.380	1.360	1.360	1.045	65,254,879
2022-12-08	1.380	1.380	1.360	1.370	1.053	111,435,000
2022-12-07	1.380	1.390	1.370	1.380	1.061	107,916,305
2022-12-06	1.370	1.380	1.360	1.380	1.061	147,679,297
2022-12-02	1.390	1.390	1.360	1.380	1.061	115,159,797
2022-12-01	1.390	1.400	1.380	1.390	1.069	179,524,984
2022-11-30	1.390	1.400	1.380	1.400	1.076	150,640,984
2022-11-29	1.370	1.400	1.370	1.380	1.061	193,416,609
2022-11-28	1.380	1.390	1.360	1.370	1.053	195,588,609
2022-11-25	1.400	1.400	1.370	1.380	1.061	172,104,703
2022-11-24	1.390	1.400	1.390	1.390	1.069	110,201,102
2022-11-23	1.370	1.390	1.370	1.390	1.069	166,692,500
2022-11-22	1.360	1.380	1.350	1.370	1.053	124,568,000
2022-11-21	1.370	1.370	1.350	1.360	1.045	78,326,797
2022-11-18	1.370	1.380	1.350	1.360	1.045	92,258,719
2022-11-17	1.370	1.370	1.360	1.360	1.045	106,251,000
2022-11-16	1.370	1.390	1.370	1.370	1.053	280,169,000
2022-11-15	1.340	1.370	1.340	1.360	1.045	322,133,000
2022-11-14	1.360	1.360	1.340	1.350	1.038	119,903,203
2022-11-11	1.380	1.380	1.350	1.360	1.045	234,814,703
2022-11-10	1.360	1.370	1.350	1.360	1.045	118,819,203
2022-11-09	1.360	1.380	1.350	1.360	1.045	277,544,812
2022-11-08	1.360	1.370	1.360	1.360	1.045	93,227,969
2022-11-07	1.370	1.380	1.350	1.360	1.045	200,069,500

← NewerPage 16 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.