TMBThanachart Bank Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-10-17	1.830	1.830	1.810	1.810	1.707	270,208,281
2025-10-16	1.840	1.850	1.830	1.830	1.726	313,050,406
2025-10-15	1.840	1.860	1.830	1.840	1.736	369,882,219
2025-10-14	1.840	1.850	1.830	1.830	1.726	207,482,406
2025-10-10	1.850	1.850	1.840	1.840	1.736	122,221,000
2025-10-09	1.860	1.860	1.840	1.850	1.745	204,652,891
2025-10-08	1.860	1.870	1.840	1.850	1.745	545,997,125
2025-10-07	1.860	1.870	1.850	1.850	1.745	307,590,781
2025-10-06	1.850	1.870	1.850	1.850	1.745	479,635,906
2025-10-03	1.900	1.910	1.890	1.910	1.739	390,493,500
2025-10-02	1.900	1.910	1.890	1.900	1.730	250,420,188
2025-10-01	1.900	1.900	1.890	1.890	1.721	258,440,188
2025-09-30	1.900	1.910	1.890	1.900	1.730	451,656,312
2025-09-29	1.920	1.920	1.900	1.910	1.739	483,787,406
2025-09-26	1.900	1.910	1.900	1.900	1.730	149,857,703
2025-09-25	1.890	1.900	1.880	1.900	1.730	262,434,094
2025-09-24	1.870	1.890	1.860	1.890	1.721	303,677,406
2025-09-23	1.850	1.870	1.850	1.860	1.694	225,381,500
2025-09-22	1.870	1.880	1.850	1.860	1.694	290,584,281
2025-09-19	1.880	1.890	1.870	1.870	1.703	291,678,594
2025-09-18	1.880	1.890	1.870	1.870	1.703	164,348,500
2025-09-17	1.880	1.890	1.870	1.870	1.703	254,476,000
2025-09-16	1.890	1.890	1.870	1.880	1.712	289,313,000
2025-09-15	1.890	1.900	1.880	1.880	1.712	165,884,609
2025-09-12	1.900	1.910	1.890	1.890	1.721	194,304,500
2025-09-11	1.890	1.900	1.880	1.900	1.730	343,940,469
2025-09-10	1.890	1.900	1.880	1.890	1.721	216,439,594
2025-09-09	1.900	1.900	1.880	1.880	1.712	296,884,906
2025-09-08	1.910	1.920	1.890	1.890	1.721	429,568,188
2025-09-05	1.910	1.910	1.890	1.910	1.739	144,092,984
2025-09-04	1.910	1.920	1.900	1.910	1.739	181,635,109
2025-09-03	1.910	1.920	1.900	1.910	1.739	349,602,812
2025-09-02	1.910	1.920	1.900	1.900	1.730	227,861,797
2025-09-01	1.900	1.910	1.890	1.910	1.739	252,460,984
2025-08-29	1.920	1.920	1.890	1.900	1.730	459,572,094
2025-08-28	1.900	1.920	1.900	1.910	1.739	151,683,906
2025-08-27	1.920	1.930	1.900	1.900	1.730	166,361,797
2025-08-26	1.910	1.930	1.900	1.920	1.749	336,602,719
2025-08-25	1.930	1.930	1.910	1.910	1.739	262,807,500
2025-08-22	1.930	1.940	1.910	1.920	1.749	306,466,125
2025-08-21	1.940	1.950	1.920	1.930	1.758	302,071,812
2025-08-20	1.940	1.940	1.920	1.940	1.767	255,015,594
2025-08-19	1.930	1.960	1.930	1.940	1.767	217,457,500
2025-08-18	1.950	1.960	1.920	1.930	1.758	150,380,094
2025-08-15	1.920	1.950	1.910	1.950	1.776	480,605,188
2025-08-14	1.930	1.940	1.910	1.920	1.749	356,701,781
2025-08-13	1.940	1.970	1.930	1.940	1.767	551,426,875
2025-08-08	1.920	1.940	1.910	1.930	1.758	391,742,781
2025-08-07	1.910	1.940	1.900	1.920	1.749	568,674,500
2025-08-06	1.930	1.940	1.910	1.920	1.749	621,151,938
2025-08-05	1.910	1.940	1.900	1.920	1.749	363,477,188
2025-08-04	1.910	1.920	1.900	1.910	1.739	124,238,398
2025-08-01	1.920	1.930	1.910	1.910	1.739	248,708,703
2025-07-31	1.910	1.930	1.900	1.930	1.758	348,740,875
2025-07-30	1.910	1.920	1.890	1.920	1.749	331,713,000
2025-07-29	1.900	1.910	1.890	1.910	1.739	230,426,891
2025-07-25	1.900	1.910	1.890	1.890	1.721	210,100,609
2025-07-24	1.900	1.930	1.900	1.900	1.730	398,511,625

← NewerPage 5 of 21 · 1,216 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.