TMBThanachart Bank Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 2.040 | 2.060 | 2.020 | 2.040 | 1.924 | 325,607,500 |
| 2026-01-16 | 2.020 | 2.060 | 2.020 | 2.060 | 1.943 | 500,309,594 |
| 2026-01-15 | 2.040 | 2.040 | 2.020 | 2.020 | 1.905 | 123,233,695 |
| 2026-01-14 | 2.020 | 2.040 | 2.000 | 2.020 | 1.905 | 132,508,406 |
| 2026-01-13 | 2.040 | 2.060 | 2.020 | 2.040 | 1.924 | 172,201,500 |
| 2026-01-12 | 2.040 | 2.060 | 2.020 | 2.040 | 1.924 | 255,494,500 |
| 2026-01-09 | 2.040 | 2.060 | 2.020 | 2.040 | 1.924 | 181,483,500 |
| 2026-01-08 | 2.020 | 2.040 | 2.000 | 2.040 | 1.924 | 178,298,500 |
| 2026-01-07 | 2.060 | 2.080 | 2.000 | 2.020 | 1.905 | 577,203,500 |
| 2026-01-06 | 2.060 | 2.080 | 2.040 | 2.080 | 1.962 | 454,807,094 |
| 2026-01-05 | 2.040 | 2.100 | 2.040 | 2.060 | 1.943 | 648,644,625 |
| 2025-12-30 | 2.040 | 2.060 | 2.020 | 2.020 | 1.905 | 303,733,594 |
| 2025-12-29 | 2.020 | 2.040 | 2.000 | 2.040 | 1.924 | 151,065,297 |
| 2025-12-26 | 2.020 | 2.040 | 2.000 | 2.020 | 1.905 | 163,456,703 |
| 2025-12-25 | 2.040 | 2.040 | 2.020 | 2.040 | 1.924 | 55,662,070 |
| 2025-12-24 | 2.020 | 2.060 | 2.000 | 2.020 | 1.905 | 525,570,812 |
| 2025-12-23 | 2.040 | 2.040 | 2.000 | 2.000 | 1.887 | 155,616,297 |
| 2025-12-22 | 2.040 | 2.060 | 2.000 | 2.020 | 1.905 | 205,225,500 |
| 2025-12-19 | 2.060 | 2.080 | 2.020 | 2.020 | 1.905 | 323,231,188 |
| 2025-12-18 | 1.990 | 2.080 | 1.990 | 2.080 | 1.962 | 952,063,688 |
| 2025-12-17 | 1.980 | 2.000 | 1.980 | 1.990 | 1.877 | 448,687,000 |
| 2025-12-16 | 1.970 | 1.990 | 1.960 | 1.990 | 1.877 | 457,524,188 |
| 2025-12-15 | 1.950 | 1.990 | 1.940 | 1.980 | 1.868 | 466,797,000 |
| 2025-12-12 | 1.960 | 1.960 | 1.940 | 1.950 | 1.839 | 190,730,797 |
| 2025-12-11 | 1.960 | 1.970 | 1.940 | 1.960 | 1.849 | 375,432,312 |
| 2025-12-09 | 1.960 | 1.970 | 1.950 | 1.960 | 1.849 | 205,643,203 |
| 2025-12-08 | 1.980 | 1.980 | 1.950 | 1.970 | 1.858 | 310,352,906 |
| 2025-12-04 | 1.960 | 1.990 | 1.950 | 1.980 | 1.868 | 584,826,875 |
| 2025-12-03 | 1.960 | 1.980 | 1.950 | 1.970 | 1.858 | 466,789,781 |
| 2025-12-02 | 1.940 | 1.970 | 1.920 | 1.970 | 1.858 | 425,745,969 |
| 2025-12-01 | 1.920 | 1.940 | 1.910 | 1.930 | 1.821 | 376,648,188 |
| 2025-11-28 | 1.950 | 1.950 | 1.910 | 1.930 | 1.821 | 423,100,000 |
| 2025-11-27 | 1.980 | 1.980 | 1.940 | 1.940 | 1.830 | 322,769,094 |
| 2025-11-26 | 1.940 | 1.990 | 1.940 | 1.980 | 1.868 | 1,293,907,100 |
| 2025-11-25 | 1.910 | 1.930 | 1.910 | 1.930 | 1.821 | 566,863,000 |
| 2025-11-24 | 1.920 | 1.930 | 1.900 | 1.910 | 1.802 | 321,887,281 |
| 2025-11-21 | 1.880 | 1.920 | 1.880 | 1.920 | 1.811 | 789,804,438 |
| 2025-11-20 | 1.890 | 1.910 | 1.870 | 1.900 | 1.792 | 563,805,500 |
| 2025-11-19 | 1.850 | 1.890 | 1.840 | 1.890 | 1.783 | 805,455,938 |
| 2025-11-18 | 1.830 | 1.850 | 1.830 | 1.840 | 1.736 | 203,644,797 |
| 2025-11-17 | 1.840 | 1.850 | 1.830 | 1.850 | 1.745 | 306,919,406 |
| 2025-11-14 | 1.840 | 1.840 | 1.820 | 1.840 | 1.736 | 219,492,703 |
| 2025-11-13 | 1.830 | 1.850 | 1.830 | 1.840 | 1.736 | 169,125,906 |
| 2025-11-12 | 1.840 | 1.850 | 1.820 | 1.830 | 1.726 | 437,213,688 |
| 2025-11-11 | 1.830 | 1.850 | 1.820 | 1.840 | 1.736 | 406,252,812 |
| 2025-11-10 | 1.840 | 1.840 | 1.820 | 1.820 | 1.717 | 224,790,891 |
| 2025-11-07 | 1.840 | 1.840 | 1.830 | 1.830 | 1.726 | 95,534,086 |
| 2025-11-06 | 1.850 | 1.850 | 1.830 | 1.840 | 1.736 | 396,828,188 |
| 2025-11-05 | 1.840 | 1.860 | 1.830 | 1.840 | 1.736 | 310,589,312 |
| 2025-11-04 | 1.850 | 1.870 | 1.840 | 1.840 | 1.736 | 393,074,812 |
| 2025-11-03 | 1.860 | 1.860 | 1.840 | 1.860 | 1.755 | 244,790,594 |
| 2025-10-31 | 1.850 | 1.870 | 1.850 | 1.850 | 1.745 | 250,790,594 |
| 2025-10-30 | 1.850 | 1.860 | 1.840 | 1.850 | 1.745 | 542,640,062 |
| 2025-10-29 | 1.860 | 1.880 | 1.850 | 1.850 | 1.745 | 447,336,812 |
| 2025-10-28 | 1.840 | 1.860 | 1.830 | 1.860 | 1.755 | 545,910,438 |
| 2025-10-27 | 1.890 | 1.890 | 1.840 | 1.840 | 1.736 | 545,607,562 |
| 2025-10-24 | 1.860 | 1.890 | 1.860 | 1.880 | 1.773 | 862,786,312 |
| 2025-10-22 | 1.860 | 1.870 | 1.850 | 1.860 | 1.755 | 687,503,062 |
| 2025-10-21 | 1.830 | 1.870 | 1.830 | 1.860 | 1.755 | 576,572,875 |
| 2025-10-20 | 1.820 | 1.820 | 1.800 | 1.820 | 1.717 | 237,108,000 |
← NewerPage 4 of 4 · 240 trading days
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.