TMBThanachart Bank Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	1.280	1.290	1.270	1.290	0.976	259,663,594
2022-05-06	1.280	1.290	1.270	1.280	0.968	246,278,000
2022-05-05	1.300	1.310	1.280	1.290	0.976	380,605,125
2022-05-03	1.300	1.310	1.290	1.290	0.976	316,547,719
2022-04-29	1.300	1.310	1.290	1.300	0.984	224,436,984
2022-04-28	1.290	1.310	1.290	1.290	0.976	111,981,797
2022-04-27	1.280	1.300	1.280	1.290	0.976	281,989,312
2022-04-26	1.290	1.300	1.280	1.290	0.976	892,984,312
2022-04-25	1.280	1.290	1.270	1.280	0.968	792,737,688
2022-04-22	1.280	1.290	1.270	1.280	0.968	279,095,281
2022-04-21	1.300	1.300	1.290	1.290	0.976	183,345,594
2022-04-20	1.290	1.330	1.290	1.330	0.977	593,187,750
2022-04-19	1.300	1.300	1.280	1.290	0.948	339,099,188
2022-04-18	1.280	1.300	1.270	1.290	0.948	203,412,406
2022-04-12	1.290	1.290	1.280	1.290	0.948	135,586,094
2022-04-11	1.300	1.300	1.290	1.300	0.955	80,762,000
2022-04-08	1.310	1.310	1.290	1.300	0.955	273,192,094
2022-04-07	1.330	1.330	1.290	1.310	0.963	430,643,406
2022-04-05	1.320	1.330	1.310	1.330	0.977	200,376,188
2022-04-04	1.320	1.330	1.310	1.320	0.970	318,549,500
2022-04-01	1.310	1.330	1.300	1.320	0.970	405,767,531
2022-03-31	1.310	1.320	1.310	1.320	0.970	90,862,398
2022-03-30	1.310	1.320	1.300	1.310	0.963	316,549,594
2022-03-29	1.300	1.310	1.290	1.300	0.955	118,747,508
2022-03-28	1.300	1.310	1.290	1.300	0.955	139,422,891
2022-03-25	1.300	1.310	1.290	1.300	0.955	208,880,188
2022-03-24	1.290	1.310	1.290	1.290	0.948	246,583,906
2022-03-23	1.300	1.320	1.290	1.300	0.955	286,273,688
2022-03-22	1.290	1.300	1.270	1.300	0.955	440,708,594
2022-03-21	1.320	1.330	1.290	1.310	0.963	477,545,000
2022-03-18	1.330	1.350	1.320	1.320	0.970	404,298,500
2022-03-17	1.340	1.350	1.330	1.330	0.977	337,572,188
2022-03-16	1.320	1.350	1.320	1.330	0.977	448,381,000
2022-03-15	1.330	1.330	1.300	1.310	0.963	291,331,000
2022-03-14	1.310	1.330	1.300	1.330	0.977	375,667,906
2022-03-11	1.280	1.310	1.280	1.310	0.963	282,384,094
2022-03-10	1.330	1.330	1.290	1.300	0.955	542,002,625
2022-03-09	1.290	1.320	1.260	1.310	0.963	788,648,875
2022-03-08	1.270	1.290	1.210	1.290	0.948	1,189,074,000
2022-03-07	1.300	1.300	1.260	1.270	0.933	1,020,411,000
2022-03-04	1.350	1.350	1.330	1.330	0.977	665,725,562
2022-03-03	1.370	1.380	1.350	1.360	1.000	338,428,000
2022-03-02	1.360	1.370	1.340	1.360	1.000	440,897,219
2022-03-01	1.380	1.390	1.360	1.370	1.007	337,516,094
2022-02-28	1.370	1.390	1.350	1.370	1.007	543,659,188
2022-02-25	1.370	1.380	1.360	1.370	1.007	413,723,531
2022-02-24	1.380	1.390	1.340	1.360	1.000	714,788,812
2022-02-23	1.380	1.400	1.370	1.390	1.022	342,240,062
2022-02-22	1.360	1.380	1.350	1.370	1.007	630,472,062
2022-02-21	1.420	1.430	1.370	1.380	1.014	807,893,875
2022-02-18	1.430	1.450	1.420	1.420	1.044	572,094,188
2022-02-17	1.420	1.470	1.410	1.440	1.058	1,392,688,900
2022-02-15	1.400	1.420	1.370	1.410	1.036	967,455,375
2022-02-14	1.410	1.410	1.390	1.400	1.029	483,391,938
2022-02-11	1.390	1.440	1.380	1.420	1.044	1,176,741,000
2022-02-10	1.400	1.420	1.380	1.400	1.029	751,679,875
2022-02-09	1.340	1.410	1.340	1.400	1.029	1,746,520,100
2022-02-08	1.330	1.340	1.330	1.330	0.977	244,516,891
2022-02-07	1.340	1.340	1.320	1.330	0.977	477,909,188
2022-02-04	1.340	1.360	1.330	1.340	0.985	711,759,375

← NewerPage 19 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.