TMBThanachart Bank Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	1.340	1.360	1.330	1.340	0.985	711,759,375
2022-02-03	1.380	1.390	1.330	1.340	0.985	1,173,662,000
2022-02-02	1.370	1.390	1.370	1.390	1.022	293,722,500
2022-02-01	1.370	1.380	1.360	1.360	1.000	140,468,609
2022-01-31	1.360	1.380	1.360	1.360	1.000	248,770,000
2022-01-28	1.370	1.380	1.350	1.360	1.000	312,537,500
2022-01-27	1.360	1.380	1.350	1.370	1.007	679,345,438
2022-01-26	1.370	1.400	1.360	1.370	1.007	615,655,688
2022-01-25	1.330	1.370	1.320	1.370	1.007	680,378,000
2022-01-24	1.380	1.390	1.340	1.350	0.992	1,123,566,000
2022-01-21	1.410	1.420	1.360	1.390	1.022	1,166,482,000
2022-01-20	1.410	1.440	1.410	1.420	1.044	427,203,906
2022-01-19	1.440	1.440	1.410	1.420	1.044	573,445,125
2022-01-18	1.460	1.470	1.430	1.440	1.058	447,976,469
2022-01-17	1.450	1.470	1.440	1.460	1.073	275,398,688
2022-01-14	1.450	1.470	1.440	1.440	1.058	376,685,125
2022-01-13	1.440	1.470	1.420	1.460	1.073	653,592,875
2022-01-12	1.450	1.460	1.430	1.450	1.066	393,734,781
2022-01-11	1.430	1.440	1.420	1.440	1.058	278,432,719
2022-01-10	1.450	1.450	1.430	1.440	1.058	429,080,188
2022-01-07	1.420	1.450	1.410	1.450	1.066	606,113,250
2022-01-06	1.440	1.440	1.410	1.410	1.036	945,216,688
2022-01-05	1.470	1.480	1.440	1.450	1.066	470,776,906
2022-01-04	1.490	1.500	1.460	1.470	1.080	725,268,812
2021-12-30	1.490	1.490	1.470	1.470	1.080	522,143,000
2021-12-29	1.440	1.490	1.420	1.480	1.088	943,841,250
2021-12-28	1.370	1.450	1.360	1.430	1.051	1,094,757,000
2021-12-27	1.360	1.380	1.350	1.370	1.007	198,641,109
2021-12-24	1.370	1.380	1.350	1.360	1.000	247,843,812
2021-12-23	1.330	1.370	1.320	1.360	1.000	611,574,938
2021-12-22	1.330	1.340	1.310	1.310	0.963	197,850,203
2021-12-21	1.320	1.340	1.310	1.320	0.970	199,738,000
2021-12-20	1.350	1.350	1.310	1.310	0.963	641,607,188
2021-12-17	1.360	1.370	1.340	1.360	1.000	609,193,000
2021-12-16	1.320	1.370	1.320	1.370	1.007	755,934,000
2021-12-15	1.310	1.310	1.300	1.310	0.963	200,645,297
2021-12-14	1.300	1.310	1.280	1.310	0.963	371,505,656
2021-12-13	1.310	1.310	1.290	1.310	0.963	306,051,719
2021-12-09	1.280	1.300	1.270	1.300	0.955	604,122,875
2021-12-08	1.260	1.290	1.250	1.280	0.941	937,983,500
2021-12-07	1.220	1.250	1.220	1.240	0.911	531,566,438
2021-12-03	1.210	1.220	1.200	1.210	0.889	416,817,281
2021-12-02	1.210	1.210	1.200	1.200	0.882	266,151,812
2021-12-01	1.200	1.210	1.190	1.200	0.882	400,031,000
2021-11-30	1.220	1.220	1.190	1.190	0.875	848,416,500
2021-11-29	1.210	1.220	1.200	1.200	0.882	594,869,125
2021-11-26	1.240	1.250	1.200	1.220	0.897	2,084,944,000
2021-11-25	1.210	1.250	1.200	1.250	0.919	1,168,838,000
2021-11-24	1.210	1.220	1.190	1.190	0.875	553,304,062
2021-11-23	1.220	1.230	1.200	1.200	0.882	283,536,094
2021-11-22	1.210	1.220	1.200	1.210	0.889	111,291,906
2021-11-19	1.230	1.240	1.210	1.210	0.889	395,401,125
2021-11-18	1.220	1.240	1.220	1.230	0.904	525,739,812
2021-11-17	1.180	1.230	1.180	1.230	0.904	1,224,639,000
2021-11-16	1.180	1.200	1.180	1.180	0.867	339,303,531
2021-11-15	1.180	1.190	1.170	1.180	0.867	170,100,609
2021-11-12	1.190	1.200	1.170	1.190	0.875	292,467,500
2021-11-11	1.170	1.190	1.160	1.190	0.875	399,314,594
2021-11-10	1.180	1.180	1.170	1.170	0.860	173,076,500
2021-11-09	1.170	1.180	1.160	1.170	0.860	308,248,375

← NewerPage 20 of 21 · 1,217 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.