TMBThanachart Bank Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	1.390	1.390	1.370	1.370	1.053	220,426,094
2022-11-03	1.370	1.390	1.360	1.390	1.069	401,395,812
2022-11-02	1.370	1.390	1.370	1.370	1.053	189,867,297
2022-11-01	1.360	1.380	1.350	1.370	1.053	418,101,688
2022-10-31	1.350	1.370	1.350	1.360	1.045	203,535,703
2022-10-28	1.350	1.360	1.340	1.350	1.038	161,493,594
2022-10-27	1.370	1.390	1.340	1.360	1.045	686,342,375
2022-10-26	1.330	1.380	1.320	1.380	1.061	1,363,385,900
2022-10-25	1.290	1.330	1.280	1.330	1.022	878,277,438
2022-10-21	1.270	1.290	1.260	1.290	0.992	383,005,125
2022-10-20	1.240	1.280	1.230	1.280	0.984	559,087,125
2022-10-19	1.230	1.250	1.230	1.240	0.953	133,407,000
2022-10-18	1.220	1.240	1.220	1.230	0.946	255,303,500
2022-10-17	1.220	1.220	1.200	1.220	0.938	142,537,594
2022-10-12	1.200	1.220	1.200	1.210	0.930	295,733,781
2022-10-11	1.210	1.210	1.190	1.200	0.923	138,073,703
2022-10-10	1.210	1.220	1.200	1.210	0.930	128,782,305
2022-10-07	1.220	1.230	1.210	1.220	0.938	127,190,492
2022-10-06	1.210	1.230	1.210	1.220	0.938	385,583,938
2022-10-05	1.200	1.210	1.190	1.200	0.923	136,879,906
2022-10-04	1.210	1.210	1.190	1.200	0.923	209,064,516
2022-10-03	1.200	1.210	1.180	1.190	0.915	205,828,000
2022-09-30	1.200	1.220	1.200	1.210	0.930	168,028,406
2022-09-29	1.220	1.240	1.200	1.210	0.930	238,303,297
2022-09-28	1.210	1.220	1.200	1.210	0.930	149,506,094
2022-09-27	1.240	1.240	1.200	1.210	0.930	480,930,719
2022-09-26	1.260	1.270	1.220	1.230	0.946	536,805,688
2022-09-23	1.280	1.290	1.260	1.270	0.976	163,912,703
2022-09-22	1.260	1.280	1.250	1.280	0.984	152,544,406
2022-09-21	1.260	1.280	1.260	1.260	0.969	235,726,891
2022-09-20	1.260	1.280	1.250	1.260	0.969	206,469,297
2022-09-19	1.260	1.270	1.250	1.260	0.969	61,500,793
2022-09-16	1.260	1.270	1.250	1.260	0.969	299,050,688
2022-09-15	1.280	1.290	1.260	1.260	0.969	101,127,203
2022-09-14	1.260	1.280	1.250	1.280	0.984	184,668,406
2022-09-13	1.290	1.290	1.270	1.270	0.976	168,103,906
2022-09-12	1.270	1.290	1.260	1.290	0.992	190,416,406
2022-09-09	1.250	1.270	1.250	1.260	0.969	77,779,344
2022-09-08	1.250	1.260	1.240	1.250	0.961	108,302,203
2022-09-07	1.260	1.270	1.240	1.250	0.961	177,636,188
2022-09-06	1.260	1.270	1.250	1.270	0.976	130,843,102
2022-09-05	1.240	1.260	1.240	1.260	0.969	132,058,703
2022-09-02	1.260	1.270	1.240	1.260	0.953	434,054,719
2022-09-01	1.270	1.280	1.250	1.260	0.953	231,979,906
2022-08-31	1.280	1.290	1.260	1.270	0.961	237,321,594
2022-08-30	1.270	1.280	1.260	1.270	0.961	125,660,898
2022-08-29	1.250	1.290	1.250	1.270	0.961	235,891,812
2022-08-26	1.290	1.310	1.280	1.280	0.968	365,103,531
2022-08-25	1.250	1.320	1.250	1.290	0.976	605,072,750
2022-08-24	1.210	1.260	1.200	1.250	0.946	701,537,938
2022-08-23	1.200	1.220	1.190	1.220	0.923	114,545,297
2022-08-22	1.210	1.210	1.200	1.200	0.908	144,578,094
2022-08-19	1.230	1.230	1.210	1.210	0.915	114,365,602
2022-08-18	1.220	1.230	1.210	1.220	0.923	133,094,203
2022-08-17	1.200	1.230	1.200	1.220	0.923	352,017,531
2022-08-16	1.200	1.210	1.190	1.190	0.900	249,404,703
2022-08-15	1.210	1.220	1.200	1.200	0.908	223,062,797
2022-08-11	1.200	1.220	1.190	1.200	0.908	277,960,375
2022-08-10	1.200	1.200	1.180	1.190	0.900	237,521,297
2022-08-09	1.190	1.200	1.180	1.200	0.908	184,278,203

← NewerPage 17 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.