TMBThanachart Bank Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 1.830 | 1.840 | 1.800 | 1.800 | 1.580 | 362,721,594 |
| 2024-10-21 | 1.830 | 1.850 | 1.820 | 1.840 | 1.616 | 399,160,594 |
| 2024-10-18 | 1.900 | 1.910 | 1.810 | 1.830 | 1.607 | 723,570,875 |
| 2024-10-17 | 1.900 | 1.900 | 1.880 | 1.890 | 1.659 | 116,733,508 |
| 2024-10-16 | 1.880 | 1.910 | 1.880 | 1.890 | 1.659 | 356,734,781 |
| 2024-10-15 | 1.900 | 1.900 | 1.870 | 1.890 | 1.659 | 251,297,203 |
| 2024-10-11 | 1.880 | 1.900 | 1.870 | 1.890 | 1.659 | 253,834,891 |
| 2024-10-10 | 1.890 | 1.890 | 1.870 | 1.870 | 1.642 | 138,451,812 |
| 2024-10-09 | 1.880 | 1.900 | 1.870 | 1.890 | 1.659 | 205,497,203 |
| 2024-10-08 | 1.870 | 1.880 | 1.860 | 1.870 | 1.642 | 327,945,000 |
| 2024-10-07 | 1.880 | 1.910 | 1.870 | 1.880 | 1.651 | 473,995,125 |
| 2024-10-04 | 1.940 | 1.940 | 1.920 | 1.940 | 1.646 | 280,037,500 |
| 2024-10-03 | 1.930 | 1.950 | 1.930 | 1.930 | 1.638 | 299,467,906 |
| 2024-10-02 | 1.960 | 1.970 | 1.930 | 1.930 | 1.638 | 301,994,688 |
| 2024-10-01 | 1.970 | 1.980 | 1.950 | 1.960 | 1.663 | 340,358,031 |
| 2024-09-30 | 1.930 | 1.970 | 1.920 | 1.970 | 1.672 | 264,295,406 |
| 2024-09-27 | 1.950 | 1.970 | 1.930 | 1.940 | 1.646 | 660,707,188 |
| 2024-09-26 | 1.970 | 1.980 | 1.940 | 1.940 | 1.646 | 379,095,000 |
| 2024-09-25 | 1.960 | 2.000 | 1.950 | 1.960 | 1.663 | 772,519,688 |
| 2024-09-24 | 1.960 | 1.960 | 1.930 | 1.940 | 1.646 | 327,098,688 |
| 2024-09-23 | 1.930 | 1.950 | 1.920 | 1.950 | 1.655 | 231,590,000 |
| 2024-09-20 | 1.910 | 1.950 | 1.910 | 1.920 | 1.629 | 595,983,812 |
| 2024-09-19 | 1.930 | 1.940 | 1.890 | 1.910 | 1.621 | 667,365,125 |
| 2024-09-18 | 1.940 | 1.970 | 1.910 | 1.930 | 1.638 | 872,651,000 |
| 2024-09-17 | 1.970 | 1.970 | 1.930 | 1.940 | 1.646 | 507,185,406 |
| 2024-09-16 | 2.020 | 2.020 | 1.950 | 1.960 | 1.663 | 818,827,000 |
| 2024-09-13 | 2.000 | 2.040 | 2.000 | 2.020 | 1.714 | 413,107,406 |
| 2024-09-12 | 2.020 | 2.060 | 2.020 | 2.020 | 1.714 | 227,849,109 |
| 2024-09-11 | 2.040 | 2.060 | 2.000 | 2.020 | 1.714 | 205,492,094 |
| 2024-09-10 | 2.020 | 2.060 | 1.980 | 2.040 | 1.731 | 603,963,188 |
| 2024-09-09 | 1.970 | 2.040 | 1.930 | 2.020 | 1.714 | 1,016,728,000 |
| 2024-09-06 | 1.880 | 2.000 | 1.880 | 1.960 | 1.663 | 1,158,611,100 |
| 2024-09-05 | 1.850 | 1.890 | 1.840 | 1.870 | 1.587 | 440,550,594 |
| 2024-09-04 | 1.830 | 1.850 | 1.830 | 1.850 | 1.570 | 87,759,406 |
| 2024-09-03 | 1.820 | 1.850 | 1.820 | 1.830 | 1.553 | 147,047,203 |
| 2024-09-02 | 1.830 | 1.840 | 1.810 | 1.820 | 1.544 | 212,149,297 |
| 2024-08-30 | 1.860 | 1.860 | 1.840 | 1.850 | 1.570 | 157,922,000 |
| 2024-08-29 | 1.860 | 1.870 | 1.820 | 1.860 | 1.578 | 368,104,906 |
| 2024-08-28 | 1.850 | 1.870 | 1.830 | 1.860 | 1.578 | 225,939,594 |
| 2024-08-27 | 1.850 | 1.860 | 1.840 | 1.850 | 1.570 | 300,431,094 |
| 2024-08-26 | 1.820 | 1.870 | 1.810 | 1.850 | 1.570 | 514,561,969 |
| 2024-08-23 | 1.790 | 1.820 | 1.780 | 1.820 | 1.544 | 446,757,781 |
| 2024-08-22 | 1.790 | 1.800 | 1.770 | 1.790 | 1.519 | 150,379,391 |
| 2024-08-21 | 1.780 | 1.800 | 1.770 | 1.790 | 1.519 | 143,666,406 |
| 2024-08-20 | 1.800 | 1.820 | 1.780 | 1.780 | 1.511 | 270,734,031 |
| 2024-08-19 | 1.750 | 1.800 | 1.750 | 1.800 | 1.527 | 459,049,906 |
| 2024-08-16 | 1.720 | 1.760 | 1.720 | 1.750 | 1.485 | 272,848,375 |
| 2024-08-15 | 1.700 | 1.720 | 1.690 | 1.720 | 1.460 | 93,684,562 |
| 2024-08-14 | 1.700 | 1.740 | 1.690 | 1.710 | 1.451 | 506,252,469 |
| 2024-08-13 | 1.680 | 1.700 | 1.660 | 1.700 | 1.443 | 266,916,312 |
| 2024-08-09 | 1.690 | 1.690 | 1.660 | 1.670 | 1.417 | 112,387,906 |
| 2024-08-08 | 1.650 | 1.690 | 1.640 | 1.680 | 1.426 | 212,138,297 |
| 2024-08-07 | 1.640 | 1.670 | 1.640 | 1.660 | 1.409 | 197,772,500 |
| 2024-08-06 | 1.650 | 1.660 | 1.630 | 1.630 | 1.383 | 73,692,852 |
| 2024-08-05 | 1.660 | 1.670 | 1.630 | 1.630 | 1.383 | 218,961,594 |
| 2024-08-02 | 1.690 | 1.690 | 1.670 | 1.680 | 1.426 | 155,781,797 |
| 2024-08-01 | 1.690 | 1.700 | 1.690 | 1.690 | 1.434 | 50,100,090 |
| 2024-07-31 | 1.700 | 1.710 | 1.690 | 1.690 | 1.434 | 285,821,406 |
| 2024-07-30 | 1.690 | 1.700 | 1.680 | 1.690 | 1.434 | 123,366,203 |
| 2024-07-26 | 1.650 | 1.700 | 1.640 | 1.700 | 1.443 | 367,375,812 |
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.