TMBThanachart Bank Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	2.720	2.740	2.700	2.720	2.646	290,264,500
2026-07-16	2.660	2.740	2.660	2.720	2.646	391,107,625
2026-07-15	2.660	2.680	2.640	2.660	2.588	303,166,438
2026-07-14	2.620	2.660	2.600	2.640	2.568	395,861,531
2026-07-13	2.640	2.680	2.620	2.640	2.568	289,634,312
2026-07-10	2.640	2.660	2.620	2.640	2.568	224,858,594
2026-07-09	2.600	2.680	2.580	2.640	2.568	440,431,094
2026-07-08	2.580	2.620	2.560	2.600	2.529	431,333,125
2026-07-07	2.560	2.600	2.540	2.560	2.490	387,594,938
2026-07-06	2.560	2.580	2.500	2.560	2.490	258,452,672
2026-07-03	2.560	2.580	2.520	2.560	2.490	234,634,656
2026-07-02	2.480	2.580	2.460	2.560	2.490	415,206,781
2026-07-01	2.460	2.500	2.460	2.460	2.393	210,291,703
2026-06-30	2.440	2.480	2.420	2.460	2.393	246,670,438
2026-06-29	2.440	2.440	2.380	2.440	2.374	564,978,875
2026-06-26	2.420	2.440	2.400	2.440	2.374	170,604,922
2026-06-25	2.420	2.440	2.400	2.400	2.335	228,383,750
2026-06-24	2.400	2.420	2.380	2.400	2.335	169,421,172
2026-06-23	2.380	2.420	2.360	2.400	2.335	448,800,938
2026-06-22	2.400	2.420	2.380	2.400	2.335	185,393,719
2026-06-19	2.420	2.420	2.380	2.380	2.315	213,873,594
2026-06-18	2.400	2.440	2.380	2.420	2.354	361,109,281
2026-06-17	2.400	2.420	2.360	2.400	2.335	305,290,906
2026-06-16	2.360	2.420	2.340	2.400	2.335	469,969,406
2026-06-15	2.360	2.380	2.340	2.360	2.296	4,332,252,000
2026-06-12	2.300	2.360	2.300	2.360	2.296	202,379,594
2026-06-11	2.300	2.320	2.280	2.300	2.238	165,420,094
2026-06-10	2.320	2.320	2.280	2.280	2.218	92,965,984
2026-06-09	2.320	2.320	2.280	2.300	2.238	199,572,750
2026-06-08	2.320	2.340	2.300	2.300	2.238	179,811,719
2026-06-05	2.300	2.340	2.280	2.320	2.257	322,327,906
2026-06-04	2.320	2.340	2.280	2.280	2.218	277,925,188
2026-06-02	2.300	2.340	2.280	2.320	2.257	233,131,297
2026-05-29	2.300	2.320	2.280	2.280	2.218	165,010,000
2026-05-28	2.320	2.340	2.300	2.300	2.238	172,842,406
2026-05-27	2.360	2.360	2.320	2.340	2.276	172,542,406
2026-05-26	2.320	2.360	2.320	2.360	2.296	112,083,000
2026-05-25	2.320	2.340	2.320	2.340	2.276	79,949,250
2026-05-22	2.320	2.340	2.300	2.320	2.257	103,688,898
2026-05-21	2.340	2.360	2.300	2.300	2.238	188,063,297
2026-05-20	2.320	2.340	2.280	2.340	2.276	173,904,891
2026-05-19	2.320	2.360	2.300	2.320	2.257	308,753,500
2026-05-18	2.280	2.340	2.280	2.320	2.257	266,676,000
2026-05-15	2.260	2.320	2.260	2.300	2.238	483,694,031
2026-05-14	2.240	2.280	2.240	2.280	2.218	364,660,812
2026-05-13	2.260	2.260	2.220	2.240	2.179	204,265,203
2026-05-12	2.240	2.280	2.240	2.260	2.199	131,576,891
2026-05-11	2.260	2.280	2.240	2.240	2.179	207,230,703
2026-05-08	2.260	2.300	2.260	2.260	2.199	180,461,297
2026-05-07	2.280	2.300	2.260	2.260	2.199	150,186,594
2026-05-06	2.300	2.300	2.260	2.300	2.238	294,287,812
2026-05-05	2.280	2.300	2.260	2.280	2.218	301,020,281
2026-04-30	2.260	2.280	2.240	2.260	2.199	228,550,406
2026-04-29	2.240	2.300	2.240	2.300	2.238	382,639,531
2026-04-28	2.200	2.240	2.200	2.220	2.160	308,478,500
2026-04-27	2.200	2.220	2.180	2.180	2.121	208,991,203
2026-04-24	2.240	2.240	2.220	2.240	2.113	207,681,406
2026-04-23	2.240	2.260	2.200	2.220	2.094	261,781,594
2026-04-22	2.300	2.320	2.240	2.240	2.113	288,655,188
2026-04-21	2.260	2.300	2.260	2.280	2.151	303,113,406

← NewerPage 2 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.