TMBThanachart Bank Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	2.240	2.280	2.220	2.260	2.132	248,079,594
2026-04-17	2.300	2.320	2.220	2.220	2.094	504,241,406
2026-04-16	2.380	2.400	2.300	2.320	2.188	402,019,125
2026-04-10	2.360	2.380	2.340	2.380	2.245	246,186,297
2026-04-09	2.340	2.380	2.340	2.360	2.226	264,492,188
2026-04-08	2.320	2.360	2.320	2.340	2.207	229,144,094
2026-04-07	2.340	2.340	2.300	2.320	2.188	181,505,203
2026-04-03	2.320	2.360	2.300	2.320	2.188	388,634,812
2026-04-02	2.300	2.320	2.280	2.320	2.188	175,516,891
2026-04-01	2.320	2.340	2.280	2.300	2.170	304,879,188
2026-03-31	2.280	2.300	2.260	2.300	2.170	313,348,500
2026-03-30	2.260	2.280	2.240	2.260	2.132	119,585,508
2026-03-27	2.320	2.340	2.260	2.280	2.151	349,421,688
2026-03-26	2.260	2.320	2.240	2.300	2.170	601,800,062
2026-03-25	2.220	2.280	2.220	2.260	2.132	372,475,000
2026-03-24	2.200	2.220	2.180	2.200	2.075	254,874,000
2026-03-23	2.220	2.220	2.180	2.180	2.056	267,602,000
2026-03-20	2.240	2.260	2.220	2.240	2.113	280,897,219
2026-03-19	2.240	2.260	2.220	2.240	2.113	281,690,125
2026-03-18	2.240	2.280	2.240	2.260	2.132	500,661,688
2026-03-17	2.240	2.260	2.220	2.220	2.094	238,276,609
2026-03-16	2.260	2.280	2.220	2.220	2.094	201,490,094
2026-03-13	2.200	2.280	2.200	2.260	2.132	375,399,531
2026-03-12	2.200	2.220	2.180	2.220	2.094	200,616,891
2026-03-11	2.200	2.240	2.200	2.200	2.075	432,612,094
2026-03-10	2.200	2.220	2.180	2.200	2.075	337,381,781
2026-03-09	2.160	2.200	2.120	2.180	2.056	423,506,312
2026-03-06	2.200	2.240	2.200	2.200	2.075	209,053,797
2026-03-05	2.240	2.260	2.180	2.220	2.094	495,797,500
2026-03-04	2.240	2.260	2.140	2.200	2.075	741,555,812
2026-03-02	2.300	2.340	2.280	2.300	2.170	460,502,031
2026-02-27	2.340	2.380	2.320	2.360	2.226	461,429,906
2026-02-26	2.300	2.360	2.300	2.340	2.207	287,114,406
2026-02-25	2.320	2.340	2.280	2.320	2.188	321,737,781
2026-02-24	2.300	2.340	2.280	2.320	2.188	304,595,000
2026-02-23	2.320	2.380	2.280	2.320	2.188	561,375,312
2026-02-20	2.260	2.320	2.240	2.300	2.170	723,208,312
2026-02-19	2.220	2.280	2.200	2.260	2.132	613,617,188
2026-02-18	2.160	2.200	2.140	2.200	2.075	920,296,188
2026-02-17	2.040	2.100	2.040	2.100	1.981	928,198,500
2026-02-16	2.020	2.060	2.020	2.060	1.943	384,385,531
2026-02-13	2.000	2.040	2.000	2.020	1.905	116,994,203
2026-02-12	2.000	2.040	2.000	2.020	1.905	546,392,562
2026-02-11	2.020	2.040	2.000	2.020	1.905	170,115,500
2026-02-10	2.020	2.040	2.000	2.020	1.905	176,091,109
2026-02-09	2.020	2.040	2.000	2.020	1.905	2,473,243,200
2026-02-06	2.000	2.000	1.980	1.980	1.868	237,824,609
2026-02-05	1.990	2.000	1.980	2.000	1.887	277,254,219
2026-02-04	2.000	2.020	1.970	1.980	1.868	394,573,000
2026-02-03	1.990	2.020	1.990	1.990	1.877	369,409,969
2026-02-02	2.000	2.020	1.970	1.980	1.868	393,867,531
2026-01-30	1.990	2.020	1.980	2.020	1.905	255,230,797
2026-01-29	1.990	2.000	1.980	1.990	1.877	231,024,500
2026-01-28	2.000	2.000	1.980	1.990	1.877	325,229,781
2026-01-27	1.990	2.020	1.980	2.000	1.887	477,063,625
2026-01-26	1.990	2.020	1.980	1.990	1.877	426,180,469
2026-01-23	2.020	2.020	1.980	1.990	1.877	573,255,688
2026-01-22	2.020	2.040	2.000	2.020	1.905	241,983,703
2026-01-21	2.040	2.060	2.000	2.020	1.905	610,275,500
2026-01-20	2.040	2.060	2.040	2.040	1.924	216,225,703

← NewerPage 3 of 4 · 240 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.