TMBThanachart Bank Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	1.900	1.930	1.900	1.900	1.730	551,098,875
2025-07-21	1.890	1.910	1.880	1.900	1.730	457,095,406
2025-07-18	1.880	1.890	1.870	1.890	1.721	480,035,250
2025-07-17	1.880	1.890	1.870	1.880	1.712	367,156,188
2025-07-16	1.870	1.900	1.870	1.870	1.703	260,341,797
2025-07-15	1.890	1.890	1.860	1.870	1.703	437,703,688
2025-07-14	1.890	1.900	1.870	1.890	1.721	157,853,406
2025-07-11	1.880	1.890	1.870	1.880	1.712	145,608,500
2025-07-09	1.880	1.900	1.870	1.880	1.712	209,285,109
2025-07-08	1.890	1.900	1.880	1.880	1.712	150,755,906
2025-07-07	1.890	1.900	1.880	1.890	1.721	180,616,797
2025-07-04	1.920	1.920	1.890	1.900	1.730	169,740,891
2025-07-03	1.910	1.930	1.900	1.930	1.758	209,516,188
2025-07-02	1.910	1.930	1.900	1.910	1.739	233,674,297
2025-07-01	1.900	1.910	1.870	1.910	1.739	332,985,781
2025-06-30	1.890	1.900	1.870	1.890	1.721	276,193,875
2025-06-27	1.920	1.920	1.880	1.890	1.721	278,575,625
2025-06-26	1.900	1.940	1.900	1.920	1.749	321,072,500
2025-06-25	1.900	1.910	1.880	1.910	1.739	236,031,391
2025-06-24	1.880	1.910	1.850	1.910	1.739	562,895,000
2025-06-23	1.880	1.880	1.840	1.850	1.685	246,544,406
2025-06-20	1.880	1.900	1.870	1.890	1.721	474,041,125
2025-06-19	1.920	1.920	1.860	1.870	1.703	430,903,812
2025-06-18	1.950	1.960	1.920	1.920	1.749	505,791,406
2025-06-17	1.950	1.970	1.950	1.950	1.776	185,184,609
2025-06-16	1.960	1.980	1.950	1.950	1.776	288,486,781
2025-06-13	1.940	1.980	1.930	1.970	1.794	474,165,500
2025-06-12	1.950	1.960	1.930	1.940	1.767	322,355,812
2025-06-11	1.950	1.960	1.940	1.950	1.776	310,880,594
2025-06-10	1.930	1.950	1.920	1.950	1.776	275,920,188
2025-06-09	1.940	1.950	1.920	1.940	1.767	152,690,203
2025-06-06	1.940	1.950	1.920	1.940	1.767	158,945,797
2025-06-05	1.910	1.950	1.900	1.940	1.767	269,891,906
2025-06-04	1.930	1.940	1.890	1.910	1.739	314,207,625
2025-05-30	1.930	1.940	1.920	1.920	1.749	205,624,703
2025-05-29	1.940	1.950	1.930	1.940	1.767	186,251,594
2025-05-28	1.930	1.950	1.920	1.940	1.767	190,456,188
2025-05-27	1.940	1.940	1.920	1.920	1.749	282,401,969
2025-05-26	1.940	1.960	1.930	1.950	1.776	182,883,109
2025-05-23	1.930	1.960	1.930	1.940	1.767	169,860,984
2025-05-22	1.940	1.960	1.930	1.930	1.758	255,276,984
2025-05-21	1.950	1.960	1.940	1.940	1.767	227,482,594
2025-05-20	1.910	1.970	1.910	1.960	1.785	551,128,812
2025-05-19	1.920	1.930	1.890	1.910	1.739	471,249,125
2025-05-16	1.900	1.940	1.890	1.920	1.749	418,390,719
2025-05-15	1.910	1.910	1.890	1.900	1.730	264,361,688
2025-05-14	1.900	1.920	1.890	1.910	1.739	320,349,594
2025-05-13	1.900	1.920	1.900	1.900	1.730	305,825,312
2025-05-09	1.880	1.890	1.860	1.890	1.721	312,413,188
2025-05-08	1.880	1.890	1.860	1.880	1.712	310,696,281
2025-05-07	1.870	1.890	1.860	1.890	1.721	447,908,469
2025-05-06	1.840	1.880	1.820	1.860	1.694	460,269,000
2025-05-02	1.830	1.840	1.800	1.830	1.667	333,309,875
2025-04-30	1.800	1.830	1.780	1.830	1.667	681,320,438
2025-04-29	1.790	1.810	1.780	1.800	1.639	316,689,000
2025-04-28	1.760	1.800	1.760	1.790	1.630	234,520,891
2025-04-25	1.750	1.770	1.740	1.770	1.612	260,270,094
2025-04-24	1.800	1.820	1.800	1.810	1.589	196,065,109
2025-04-23	1.820	1.830	1.790	1.810	1.589	479,838,406
2025-04-22	1.840	1.840	1.790	1.810	1.589	546,282,625

← NewerPage 6 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.