TMBThanachart Bank Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	1.890	1.900	1.820	1.820	1.598	510,212,188
2025-04-18	1.950	1.950	1.880	1.890	1.659	515,751,000
2025-04-17	1.920	1.960	1.910	1.960	1.721	354,369,219
2025-04-16	1.900	1.930	1.900	1.920	1.686	184,070,406
2025-04-11	1.900	1.920	1.890	1.910	1.677	134,071,594
2025-04-10	1.920	1.930	1.890	1.910	1.677	220,222,297
2025-04-09	1.850	1.870	1.800	1.870	1.642	329,141,188
2025-04-08	1.910	1.920	1.820	1.870	1.642	472,454,781
2025-04-04	1.970	1.970	1.920	1.930	1.695	338,063,281
2025-04-03	1.980	2.000	1.970	1.970	1.730	175,988,609
2025-04-02	1.980	2.000	1.960	1.990	1.747	311,924,719
2025-04-01	1.960	1.990	1.960	1.970	1.730	149,087,203
2025-03-31	1.970	1.980	1.960	1.960	1.721	286,370,594
2025-03-28	1.990	2.000	1.970	1.990	1.747	234,937,203
2025-03-27	1.970	2.000	1.960	2.000	1.756	429,186,594
2025-03-26	1.940	1.970	1.940	1.960	1.721	178,736,891
2025-03-25	1.950	1.970	1.930	1.940	1.703	272,393,500
2025-03-24	1.940	1.940	1.930	1.940	1.703	67,217,984
2025-03-21	1.970	2.020	1.930	1.940	1.703	1,103,936,000
2025-03-20	1.920	1.940	1.920	1.920	1.686	135,346,500
2025-03-19	1.930	1.940	1.920	1.920	1.686	86,550,000
2025-03-18	1.920	1.940	1.910	1.930	1.695	246,118,203
2025-03-17	1.910	1.930	1.910	1.920	1.686	172,192,797
2025-03-14	1.900	1.920	1.900	1.910	1.677	75,000,625
2025-03-13	1.910	1.910	1.890	1.900	1.668	104,700,398
2025-03-12	1.900	1.910	1.890	1.910	1.677	256,047,812
2025-03-11	1.900	1.920	1.890	1.910	1.677	266,551,906
2025-03-10	1.900	1.940	1.890	1.910	1.677	294,945,094
2025-03-07	1.900	1.910	1.890	1.900	1.668	115,379,508
2025-03-06	1.940	1.940	1.900	1.900	1.668	232,984,609
2025-03-05	1.930	1.940	1.910	1.930	1.695	222,063,812
2025-03-04	1.920	1.940	1.910	1.920	1.686	243,675,594
2025-03-03	1.930	1.950	1.910	1.920	1.686	285,409,219
2025-02-28	1.910	1.920	1.890	1.920	1.686	497,501,281
2025-02-27	1.910	1.950	1.910	1.940	1.703	254,250,094
2025-02-26	1.940	1.960	1.900	1.920	1.686	562,906,500
2025-02-25	1.960	1.970	1.940	1.940	1.703	348,140,750
2025-02-24	1.960	1.970	1.940	1.960	1.721	243,441,297
2025-02-21	1.970	1.980	1.960	1.960	1.721	314,165,500
2025-02-20	2.000	2.000	1.960	1.980	1.738	640,332,875
2025-02-19	1.980	2.020	1.980	2.020	1.774	751,753,750
2025-02-18	1.980	1.990	1.970	1.990	1.747	360,087,094
2025-02-17	1.950	1.980	1.940	1.980	1.738	513,584,594
2025-02-14	1.940	1.960	1.930	1.940	1.703	305,860,094
2025-02-13	1.950	1.950	1.930	1.950	1.712	196,263,297
2025-02-11	1.950	1.960	1.940	1.940	1.703	192,563,203
2025-02-10	1.950	1.960	1.940	1.960	1.721	333,382,688
2025-02-07	1.960	1.960	1.920	1.950	1.712	427,986,219
2025-02-06	1.970	1.980	1.960	1.960	1.721	382,695,688
2025-02-05	1.980	1.980	1.950	1.970	1.730	304,371,719
2025-02-04	1.980	1.990	1.970	1.970	1.730	405,902,594
2025-02-03	1.940	1.980	1.920	1.980	1.738	620,598,000
2025-01-31	1.960	1.990	1.960	1.980	1.738	709,097,500
2025-01-30	1.970	1.980	1.950	1.960	1.721	335,700,750
2025-01-29	2.000	2.020	1.940	1.970	1.730	1,018,728,000
2025-01-28	1.900	1.920	1.890	1.910	1.677	414,535,281
2025-01-27	1.860	1.890	1.850	1.890	1.659	196,326,297
2025-01-24	1.880	1.900	1.860	1.870	1.642	178,708,703
2025-01-23	1.900	1.920	1.870	1.870	1.642	556,937,938
2025-01-22	1.830	1.910	1.830	1.900	1.668	934,363,875

← NewerPage 7 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.