TMBThanachart Bank Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	1.170	1.190	1.160	1.190	0.900	229,966,406
2022-08-05	1.180	1.190	1.170	1.170	0.885	249,879,500
2022-08-04	1.170	1.180	1.160	1.170	0.885	168,798,703
2022-08-03	1.170	1.180	1.150	1.170	0.885	216,826,797
2022-08-02	1.180	1.190	1.170	1.170	0.885	276,411,094
2022-08-01	1.210	1.210	1.180	1.190	0.900	483,232,906
2022-07-27	1.190	1.200	1.180	1.200	0.908	130,542,602
2022-07-26	1.200	1.210	1.190	1.190	0.900	250,584,188
2022-07-25	1.170	1.200	1.160	1.200	0.908	208,686,000
2022-07-22	1.180	1.190	1.160	1.170	0.885	550,976,188
2022-07-21	1.150	1.180	1.140	1.180	0.893	493,305,969
2022-07-20	1.140	1.150	1.130	1.140	0.862	148,685,109
2022-07-19	1.130	1.140	1.100	1.130	0.855	296,063,625
2022-07-18	1.130	1.150	1.120	1.150	0.870	268,741,188
2022-07-15	1.120	1.130	1.090	1.120	0.847	445,092,594
2022-07-14	1.160	1.160	1.110	1.120	0.847	531,168,375
2022-07-12	1.170	1.170	1.150	1.150	0.870	171,532,500
2022-07-11	1.170	1.190	1.160	1.170	0.885	349,082,812
2022-07-08	1.170	1.190	1.160	1.170	0.885	231,629,594
2022-07-07	1.160	1.170	1.150	1.170	0.885	246,160,984
2022-07-06	1.180	1.190	1.150	1.160	0.878	385,068,406
2022-07-05	1.210	1.210	1.180	1.180	0.893	295,273,312
2022-07-04	1.220	1.230	1.200	1.200	0.908	194,232,609
2022-07-01	1.230	1.240	1.220	1.220	0.923	251,209,594
2022-06-30	1.250	1.250	1.220	1.230	0.931	275,291,188
2022-06-29	1.240	1.250	1.240	1.240	0.938	149,687,500
2022-06-28	1.240	1.260	1.230	1.250	0.946	279,961,969
2022-06-27	1.240	1.260	1.230	1.240	0.938	238,858,000
2022-06-24	1.240	1.240	1.230	1.230	0.931	151,802,297
2022-06-23	1.240	1.250	1.220	1.230	0.931	298,597,500
2022-06-22	1.260	1.260	1.230	1.250	0.946	197,391,812
2022-06-21	1.250	1.260	1.240	1.260	0.953	152,128,094
2022-06-20	1.250	1.260	1.230	1.250	0.946	361,463,000
2022-06-17	1.240	1.260	1.230	1.260	0.953	295,673,781
2022-06-16	1.270	1.290	1.240	1.240	0.938	547,153,000
2022-06-15	1.250	1.270	1.240	1.260	0.953	302,929,000
2022-06-14	1.240	1.250	1.230	1.240	0.938	238,441,594
2022-06-13	1.250	1.260	1.240	1.250	0.946	184,095,906
2022-06-10	1.260	1.280	1.260	1.270	0.961	381,608,000
2022-06-09	1.230	1.280	1.230	1.270	0.961	955,609,062
2022-06-08	1.230	1.240	1.220	1.230	0.931	146,248,406
2022-06-07	1.230	1.240	1.220	1.230	0.931	104,470,203
2022-06-06	1.240	1.250	1.220	1.230	0.931	263,207,688
2022-06-02	1.260	1.260	1.230	1.240	0.938	266,521,594
2022-06-01	1.270	1.280	1.250	1.260	0.953	277,705,000
2022-05-31	1.270	1.280	1.260	1.270	0.961	168,244,188
2022-05-30	1.270	1.280	1.260	1.270	0.961	74,311,641
2022-05-27	1.250	1.270	1.250	1.260	0.953	141,106,703
2022-05-26	1.230	1.250	1.230	1.240	0.938	162,993,906
2022-05-25	1.240	1.250	1.230	1.230	0.931	139,905,594
2022-05-24	1.260	1.260	1.240	1.240	0.938	154,900,984
2022-05-23	1.240	1.260	1.230	1.250	0.946	219,741,109
2022-05-20	1.240	1.240	1.230	1.240	0.938	87,347,000
2022-05-19	1.220	1.240	1.220	1.220	0.923	119,713,695
2022-05-18	1.250	1.250	1.230	1.240	0.938	255,343,109
2022-05-17	1.230	1.250	1.220	1.240	0.938	352,786,312
2022-05-13	1.290	1.290	1.220	1.230	0.931	703,323,375
2022-05-12	1.300	1.310	1.270	1.270	0.961	300,521,969
2022-05-11	1.310	1.310	1.290	1.310	0.991	515,888,062
2022-05-10	1.290	1.310	1.270	1.310	0.991	362,014,594

← NewerPage 18 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.