TMBThanachart Bank PCL (BKK:TTB)
Thailand · Delayed Price · Currency is THB 1.810
-0.020 (-1.09%)
Oct 17, 2025, 4:36 PM ICT
TMBThanachart Bank PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 1.83 | 1.83 | 1.81 | 1.81 | 1.81 | -1.09% | 270,208,307 |
| Oct 16, 2025 | 1.84 | 1.85 | 1.83 | 1.83 | 1.83 | -0.54% | 313,050,458 |
| Oct 15, 2025 | 1.84 | 1.86 | 1.83 | 1.84 | 1.84 | 0.55% | 369,882,297 |
| Oct 14, 2025 | 1.84 | 1.85 | 1.83 | 1.83 | 1.83 | -0.54% | 207,482,427 |
| Oct 10, 2025 | 1.85 | 1.85 | 1.84 | 1.84 | 1.84 | -0.54% | 122,221,089 |
| Oct 9, 2025 | 1.86 | 1.86 | 1.84 | 1.85 | 1.85 | - | 204,652,948 |
| Oct 8, 2025 | 1.86 | 1.87 | 1.84 | 1.85 | 1.85 | - | 545,997,121 |
| Oct 7, 2025 | 1.86 | 1.87 | 1.85 | 1.85 | 1.85 | - | 307,590,845 |
| Oct 6, 2025 | 1.85 | 1.87 | 1.85 | 1.85 | 1.85 | -3.14% | 479,635,905 |
| Oct 3, 2025 | 1.90 | 1.91 | 1.89 | 1.91 | 1.84 | 0.53% | 390,493,559 |
| Oct 2, 2025 | 1.90 | 1.91 | 1.89 | 1.90 | 1.83 | 0.53% | 250,420,219 |
| Oct 1, 2025 | 1.90 | 1.90 | 1.89 | 1.89 | 1.82 | -0.53% | 258,440,221 |
| Sep 30, 2025 | 1.90 | 1.91 | 1.89 | 1.90 | 1.83 | -0.52% | 451,656,372 |
| Sep 29, 2025 | 1.92 | 1.92 | 1.90 | 1.91 | 1.84 | 0.53% | 483,787,448 |
| Sep 26, 2025 | 1.90 | 1.91 | 1.90 | 1.90 | 1.83 | - | 149,857,787 |
| Sep 25, 2025 | 1.89 | 1.90 | 1.88 | 1.90 | 1.83 | 0.53% | 262,434,167 |
| Sep 24, 2025 | 1.87 | 1.89 | 1.86 | 1.89 | 1.82 | 1.61% | 303,677,491 |
| Sep 23, 2025 | 1.85 | 1.87 | 1.85 | 1.86 | 1.80 | - | 225,381,522 |
| Sep 22, 2025 | 1.87 | 1.88 | 1.85 | 1.86 | 1.80 | -0.53% | 290,584,380 |
| Sep 19, 2025 | 1.88 | 1.89 | 1.87 | 1.87 | 1.81 | - | 291,678,694 |
| Sep 18, 2025 | 1.88 | 1.89 | 1.87 | 1.87 | 1.81 | - | 164,348,501 |
| Sep 17, 2025 | 1.88 | 1.89 | 1.87 | 1.87 | 1.81 | -0.53% | 254,476,048 |
| Sep 16, 2025 | 1.89 | 1.89 | 1.87 | 1.88 | 1.82 | - | 289,313,041 |
| Sep 15, 2025 | 1.89 | 1.90 | 1.88 | 1.88 | 1.82 | -0.53% | 165,884,682 |
| Sep 12, 2025 | 1.90 | 1.91 | 1.89 | 1.89 | 1.82 | -0.53% | 194,304,509 |
| Sep 11, 2025 | 1.89 | 1.90 | 1.88 | 1.90 | 1.83 | 0.53% | 343,940,564 |
| Sep 10, 2025 | 1.89 | 1.90 | 1.88 | 1.89 | 1.82 | 0.53% | 216,439,678 |
| Sep 9, 2025 | 1.90 | 1.90 | 1.88 | 1.88 | 1.82 | -0.53% | 296,884,980 |
| Sep 8, 2025 | 1.91 | 1.92 | 1.89 | 1.89 | 1.82 | -1.05% | 429,568,227 |
| Sep 5, 2025 | 1.91 | 1.91 | 1.89 | 1.91 | 1.84 | - | 144,093,015 |
| Sep 4, 2025 | 1.91 | 1.92 | 1.90 | 1.91 | 1.84 | - | 181,635,107 |
| Sep 3, 2025 | 1.91 | 1.92 | 1.90 | 1.91 | 1.84 | 0.53% | 349,602,843 |
| Sep 2, 2025 | 1.91 | 1.92 | 1.90 | 1.90 | 1.83 | -0.52% | 227,861,806 |
| Sep 1, 2025 | 1.90 | 1.91 | 1.89 | 1.91 | 1.84 | 0.53% | 252,461,080 |
| Aug 29, 2025 | 1.92 | 1.92 | 1.89 | 1.90 | 1.83 | -0.52% | 459,572,154 |
| Aug 28, 2025 | 1.90 | 1.92 | 1.90 | 1.91 | 1.84 | 0.53% | 151,683,908 |
| Aug 27, 2025 | 1.92 | 1.93 | 1.90 | 1.90 | 1.83 | -1.04% | 166,361,877 |
| Aug 26, 2025 | 1.91 | 1.93 | 1.90 | 1.92 | 1.85 | 0.52% | 336,602,758 |
| Aug 25, 2025 | 1.93 | 1.93 | 1.91 | 1.91 | 1.84 | -0.52% | 262,807,513 |
| Aug 22, 2025 | 1.93 | 1.94 | 1.91 | 1.92 | 1.85 | -0.52% | 306,466,130 |
| Aug 21, 2025 | 1.94 | 1.95 | 1.92 | 1.93 | 1.86 | -0.52% | 302,071,867 |
| Aug 20, 2025 | 1.94 | 1.94 | 1.92 | 1.94 | 1.87 | - | 255,015,609 |
| Aug 19, 2025 | 1.93 | 1.96 | 1.93 | 1.94 | 1.87 | 0.52% | 217,457,515 |
| Aug 18, 2025 | 1.95 | 1.96 | 1.92 | 1.93 | 1.86 | -1.03% | 150,380,146 |
| Aug 15, 2025 | 1.92 | 1.95 | 1.91 | 1.95 | 1.88 | 1.56% | 480,605,213 |
| Aug 14, 2025 | 1.93 | 1.94 | 1.91 | 1.92 | 1.85 | -1.03% | 356,701,809 |
| Aug 13, 2025 | 1.94 | 1.97 | 1.93 | 1.94 | 1.87 | 0.52% | 551,426,999 |
| Aug 8, 2025 | 1.92 | 1.94 | 1.91 | 1.93 | 1.86 | 0.52% | 391,742,857 |
| Aug 7, 2025 | 1.91 | 1.94 | 1.90 | 1.92 | 1.85 | - | 568,674,598 |
| Aug 6, 2025 | 1.93 | 1.94 | 1.91 | 1.92 | 1.85 | - | 621,151,960 |