TMBThanachart Bank Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 1.850 | 1.860 | 1.820 | 1.830 | 1.607 | 366,782,219 |
| 2025-01-20 | 1.830 | 1.850 | 1.820 | 1.850 | 1.624 | 237,131,203 |
| 2025-01-17 | 1.830 | 1.840 | 1.820 | 1.820 | 1.598 | 218,284,609 |
| 2025-01-16 | 1.830 | 1.840 | 1.820 | 1.830 | 1.607 | 217,369,203 |
| 2025-01-15 | 1.820 | 1.830 | 1.800 | 1.830 | 1.607 | 184,488,703 |
| 2025-01-14 | 1.840 | 1.850 | 1.820 | 1.820 | 1.598 | 183,555,703 |
| 2025-01-13 | 1.790 | 1.840 | 1.790 | 1.840 | 1.616 | 387,247,188 |
| 2025-01-10 | 1.800 | 1.820 | 1.790 | 1.800 | 1.580 | 273,516,500 |
| 2025-01-09 | 1.840 | 1.840 | 1.800 | 1.800 | 1.580 | 247,158,203 |
| 2025-01-08 | 1.830 | 1.850 | 1.820 | 1.850 | 1.624 | 218,137,703 |
| 2025-01-07 | 1.840 | 1.850 | 1.810 | 1.830 | 1.607 | 263,643,594 |
| 2025-01-06 | 1.850 | 1.870 | 1.830 | 1.830 | 1.607 | 168,481,797 |
| 2025-01-03 | 1.860 | 1.860 | 1.840 | 1.850 | 1.624 | 80,202,016 |
| 2025-01-02 | 1.860 | 1.860 | 1.840 | 1.850 | 1.624 | 93,124,625 |
| 2024-12-30 | 1.830 | 1.860 | 1.830 | 1.860 | 1.633 | 156,398,500 |
| 2024-12-27 | 1.850 | 1.860 | 1.830 | 1.840 | 1.616 | 75,903,508 |
| 2024-12-26 | 1.840 | 1.860 | 1.830 | 1.860 | 1.633 | 70,452,047 |
| 2024-12-25 | 1.850 | 1.860 | 1.840 | 1.850 | 1.624 | 176,872,406 |
| 2024-12-24 | 1.840 | 1.840 | 1.830 | 1.840 | 1.616 | 58,337,121 |
| 2024-12-23 | 1.800 | 1.840 | 1.790 | 1.830 | 1.607 | 173,765,594 |
| 2024-12-20 | 1.810 | 1.820 | 1.780 | 1.800 | 1.580 | 253,507,391 |
| 2024-12-19 | 1.810 | 1.840 | 1.800 | 1.810 | 1.589 | 202,435,203 |
| 2024-12-18 | 1.820 | 1.830 | 1.810 | 1.820 | 1.598 | 181,030,000 |
| 2024-12-17 | 1.860 | 1.870 | 1.820 | 1.830 | 1.607 | 169,228,406 |
| 2024-12-16 | 1.860 | 1.860 | 1.840 | 1.860 | 1.633 | 124,038,398 |
| 2024-12-13 | 1.860 | 1.870 | 1.850 | 1.850 | 1.624 | 155,654,703 |
| 2024-12-12 | 1.840 | 1.880 | 1.830 | 1.870 | 1.642 | 424,852,406 |
| 2024-12-11 | 1.830 | 1.840 | 1.820 | 1.830 | 1.607 | 114,103,102 |
| 2024-12-09 | 1.830 | 1.850 | 1.820 | 1.830 | 1.607 | 152,722,297 |
| 2024-12-06 | 1.790 | 1.840 | 1.780 | 1.830 | 1.607 | 286,704,500 |
| 2024-12-04 | 1.790 | 1.810 | 1.780 | 1.780 | 1.563 | 136,623,906 |
| 2024-12-03 | 1.770 | 1.800 | 1.770 | 1.790 | 1.572 | 94,389,742 |
| 2024-12-02 | 1.760 | 1.780 | 1.750 | 1.770 | 1.554 | 111,512,000 |
| 2024-11-29 | 1.780 | 1.790 | 1.750 | 1.760 | 1.545 | 187,605,703 |
| 2024-11-28 | 1.780 | 1.790 | 1.770 | 1.770 | 1.554 | 86,637,266 |
| 2024-11-27 | 1.780 | 1.790 | 1.770 | 1.780 | 1.563 | 57,092,000 |
| 2024-11-26 | 1.800 | 1.810 | 1.780 | 1.790 | 1.572 | 81,333,969 |
| 2024-11-25 | 1.810 | 1.810 | 1.790 | 1.810 | 1.589 | 131,490,703 |
| 2024-11-22 | 1.800 | 1.810 | 1.790 | 1.800 | 1.580 | 192,861,500 |
| 2024-11-21 | 1.790 | 1.800 | 1.780 | 1.790 | 1.572 | 81,684,648 |
| 2024-11-20 | 1.800 | 1.800 | 1.770 | 1.770 | 1.554 | 167,940,891 |
| 2024-11-19 | 1.780 | 1.800 | 1.770 | 1.790 | 1.572 | 158,225,109 |
| 2024-11-18 | 1.760 | 1.780 | 1.750 | 1.770 | 1.554 | 153,485,703 |
| 2024-11-15 | 1.730 | 1.760 | 1.730 | 1.750 | 1.537 | 122,527,398 |
| 2024-11-14 | 1.750 | 1.760 | 1.720 | 1.730 | 1.519 | 212,207,703 |
| 2024-11-13 | 1.750 | 1.770 | 1.750 | 1.750 | 1.537 | 78,368,383 |
| 2024-11-12 | 1.760 | 1.770 | 1.750 | 1.750 | 1.537 | 129,170,000 |
| 2024-11-11 | 1.790 | 1.790 | 1.760 | 1.760 | 1.545 | 177,478,594 |
| 2024-11-08 | 1.800 | 1.810 | 1.780 | 1.790 | 1.572 | 134,149,297 |
| 2024-11-07 | 1.790 | 1.820 | 1.790 | 1.800 | 1.580 | 146,407,297 |
| 2024-11-06 | 1.810 | 1.820 | 1.780 | 1.790 | 1.572 | 204,393,297 |
| 2024-11-05 | 1.780 | 1.820 | 1.770 | 1.810 | 1.589 | 200,046,297 |
| 2024-11-04 | 1.780 | 1.800 | 1.770 | 1.780 | 1.563 | 94,546,852 |
| 2024-11-01 | 1.770 | 1.800 | 1.770 | 1.780 | 1.563 | 143,105,109 |
| 2024-10-31 | 1.770 | 1.800 | 1.770 | 1.780 | 1.563 | 210,977,594 |
| 2024-10-30 | 1.790 | 1.820 | 1.770 | 1.770 | 1.554 | 280,060,594 |
| 2024-10-29 | 1.780 | 1.790 | 1.770 | 1.790 | 1.572 | 123,613,398 |
| 2024-10-28 | 1.780 | 1.800 | 1.770 | 1.780 | 1.563 | 214,859,906 |
| 2024-10-25 | 1.780 | 1.790 | 1.750 | 1.780 | 1.563 | 334,903,000 |
| 2024-10-24 | 1.800 | 1.820 | 1.780 | 1.780 | 1.563 | 388,612,469 |
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.