TMBThanachart Bank Public Company Limited historical data

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

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 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.