Skip to main content
TMBThanachart Bank PCL (BKK:TTB)
Thailand flag Thailand · Delayed Price · Currency is THB
2.300
+0.080 (3.60%)
Apr 29, 2026, 4:39 PM ICT

TMBThanachart Bank PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.202.242.202.222.221.83%308,478,500
Apr 27, 20262.202.222.182.182.18-2.68%208,991,200
Apr 24, 20262.242.242.222.242.170.90%207,681,400
Apr 23, 20262.242.262.202.222.15-0.89%261,781,600
Apr 22, 20262.302.322.242.242.17-1.75%288,655,200
Apr 21, 20262.262.302.262.282.210.88%303,113,400
Apr 20, 20262.242.282.222.262.191.80%248,079,600
Apr 17, 20262.302.322.222.222.15-4.31%504,241,400
Apr 16, 20262.382.402.302.322.25-2.52%402,019,100
Apr 10, 20262.362.382.342.382.310.85%246,186,300
Apr 9, 20262.342.382.342.362.290.85%264,492,200
Apr 8, 20262.322.362.322.342.270.86%229,144,100
Apr 7, 20262.342.342.302.322.25-181,505,200
Apr 3, 20262.322.362.302.322.25-388,634,800
Apr 2, 20262.302.322.282.322.250.87%175,516,900
Apr 1, 20262.322.342.282.302.23-304,879,200
Mar 31, 20262.282.302.262.302.231.77%313,348,500
Mar 30, 20262.262.282.242.262.19-0.88%119,585,500
Mar 27, 20262.322.342.262.282.21-0.87%349,421,700
Mar 26, 20262.262.322.242.302.231.77%601,800,100
Mar 25, 20262.222.282.222.262.192.73%372,475,000
Mar 24, 20262.202.222.182.202.130.92%254,874,000
Mar 23, 20262.222.222.182.182.11-2.68%267,602,000
Mar 20, 20262.242.262.222.242.17-280,897,200
Mar 19, 20262.242.262.222.242.17-0.88%281,690,100
Mar 18, 20262.242.282.242.262.191.80%500,661,700
Mar 17, 20262.242.262.222.222.15-238,276,600
Mar 16, 20262.262.282.222.222.15-1.77%201,490,100
Mar 13, 20262.202.282.202.262.191.80%375,399,500
Mar 12, 20262.202.222.182.222.150.91%200,616,900
Mar 11, 20262.202.242.202.202.13-432,612,100
Mar 10, 20262.202.222.182.202.130.92%337,381,800
Mar 9, 20262.162.202.122.182.11-0.91%423,506,300
Mar 6, 20262.202.242.202.202.13-0.90%209,053,800
Mar 5, 20262.242.262.182.222.150.91%495,797,500
Mar 4, 20262.242.262.142.202.13-4.35%741,555,800
Mar 2, 20262.302.342.282.302.23-2.54%460,502,000
Feb 27, 20262.342.382.322.362.290.85%461,429,900
Feb 26, 20262.302.362.302.342.270.86%287,114,400
Feb 25, 20262.322.342.282.322.25-321,737,800
Feb 24, 20262.302.342.282.322.25-304,595,000
Feb 23, 20262.322.382.282.322.250.87%561,375,300
Feb 20, 20262.262.322.242.302.231.77%723,208,300
Feb 19, 20262.222.282.202.262.192.73%613,617,200
Feb 18, 20262.162.202.142.202.134.76%920,296,200
Feb 17, 20262.042.102.042.102.041.94%928,198,600
Feb 16, 20262.022.062.022.062.001.98%384,385,500
Feb 13, 20262.002.042.002.021.96-116,994,200
Feb 12, 20262.002.042.002.021.96-546,392,600
Feb 11, 20262.022.042.002.021.96-170,115,500
Feb 10, 20262.022.042.002.021.96-176,091,100
Feb 9, 20262.022.042.002.021.962.02%2,473,243,000
Feb 6, 20262.002.001.981.981.92-1.00%237,824,600
Feb 5, 20261.992.001.982.001.941.01%277,254,200
Feb 4, 20262.002.021.971.981.92-0.50%394,573,000
Feb 3, 20261.992.021.991.991.930.51%369,410,000
Feb 2, 20262.002.021.971.981.92-1.98%393,867,500
Jan 30, 20261.992.021.982.021.961.51%255,230,800
Jan 29, 20261.992.001.981.991.93-231,024,500
Jan 28, 20262.002.001.981.991.93-0.50%325,229,800
Jan 27, 20261.992.021.982.001.940.50%477,063,600
Jan 26, 20261.992.021.981.991.93-426,180,500
Jan 23, 20262.022.021.981.991.93-1.49%573,255,700
Jan 22, 20262.022.042.002.021.96-241,983,700
Jan 21, 20262.042.062.002.021.96-0.98%610,275,500
Jan 20, 20262.042.062.042.041.98-216,225,700
Jan 19, 20262.042.062.022.041.98-0.97%325,607,500
Jan 16, 20262.022.062.022.062.001.98%500,309,600
Jan 15, 20262.042.042.022.021.96-123,233,700
Jan 14, 20262.022.042.002.021.96-0.98%132,508,400
Jan 13, 20262.042.062.022.041.98-172,201,500
Jan 12, 20262.042.062.022.041.98-255,494,500
Jan 9, 20262.042.062.022.041.98-181,483,500
Jan 8, 20262.022.042.002.041.980.99%178,298,500
Jan 7, 20262.062.082.002.021.96-2.88%577,203,500
Jan 6, 20262.062.082.042.082.020.97%454,807,100
Jan 5, 20262.042.102.042.062.001.98%648,644,600
Dec 30, 20252.042.062.022.021.96-0.98%303,733,600
Dec 29, 20252.022.042.002.041.980.99%151,065,300
Dec 26, 20252.022.042.002.021.96-0.98%163,456,700
Dec 25, 20252.042.042.022.041.980.99%55,662,070
Dec 24, 20252.022.062.002.021.961.00%525,570,800
Dec 23, 20252.042.042.002.001.94-0.99%155,616,300
Dec 22, 20252.042.062.002.021.96-205,225,500
Dec 19, 20252.062.082.022.021.96-2.88%323,231,200
Dec 18, 20251.992.081.992.082.024.52%952,063,700
Dec 17, 20251.982.001.981.991.93-448,687,000
Dec 16, 20251.971.991.961.991.930.51%457,524,200
Dec 15, 20251.951.991.941.981.921.54%466,797,000
Dec 12, 20251.961.961.941.951.89-0.51%190,730,800
Dec 11, 20251.961.971.941.961.90-375,432,300
Dec 9, 20251.961.971.951.961.90-0.51%205,643,200
Dec 8, 20251.981.981.951.971.91-0.51%310,352,900
Dec 4, 20251.961.991.951.981.920.51%584,826,900
Dec 3, 20251.961.981.951.971.91-466,789,800
Dec 2, 20251.941.971.921.971.912.07%425,746,000
Dec 1, 20251.921.941.911.931.87-376,648,200
Nov 28, 20251.951.951.911.931.87-0.52%423,100,000
Nov 27, 20251.981.981.941.941.88-2.02%322,769,100
Nov 26, 20251.941.991.941.981.922.59%1,293,907,000