TMBThanachart Bank PCL (BKK:TTB)
Thailand · Delayed Price · Currency is THB 1.910
-0.020 (-1.04%)
Aug 1, 2025, 4:38 PM ICT
TMBThanachart Bank PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.92 | 1.93 | 1.91 | 1.91 | 1.91 | -1.04% | 248,708,750 |
| Jul 31, 2025 | 1.91 | 1.93 | 1.90 | 1.93 | 1.93 | 0.52% | 348,740,964 |
| Jul 30, 2025 | 1.91 | 1.92 | 1.89 | 1.92 | 1.92 | 0.52% | 331,713,016 |
| Jul 29, 2025 | 1.90 | 1.91 | 1.89 | 1.91 | 1.91 | 1.06% | 230,426,948 |
| Jul 25, 2025 | 1.90 | 1.91 | 1.89 | 1.89 | 1.89 | -0.53% | 210,100,630 |
| Jul 24, 2025 | 1.90 | 1.93 | 1.90 | 1.90 | 1.90 | -0.52% | 398,511,659 |
| Jul 23, 2025 | 1.91 | 1.92 | 1.90 | 1.91 | 1.91 | 0.53% | 560,139,256 |
| Jul 22, 2025 | 1.90 | 1.93 | 1.90 | 1.90 | 1.90 | - | 551,098,953 |
| Jul 21, 2025 | 1.89 | 1.91 | 1.88 | 1.90 | 1.90 | 0.53% | 457,095,487 |
| Jul 18, 2025 | 1.88 | 1.89 | 1.87 | 1.89 | 1.89 | 0.53% | 480,035,337 |
| Jul 17, 2025 | 1.88 | 1.89 | 1.87 | 1.88 | 1.88 | 0.53% | 367,156,221 |
| Jul 16, 2025 | 1.87 | 1.90 | 1.87 | 1.87 | 1.87 | - | 260,341,820 |
| Jul 15, 2025 | 1.89 | 1.89 | 1.86 | 1.87 | 1.87 | -1.06% | 437,703,782 |
| Jul 14, 2025 | 1.89 | 1.90 | 1.87 | 1.89 | 1.89 | 0.53% | 157,853,464 |
| Jul 11, 2025 | 1.88 | 1.89 | 1.87 | 1.88 | 1.88 | - | 145,608,513 |
| Jul 9, 2025 | 1.88 | 1.90 | 1.87 | 1.88 | 1.88 | - | 209,285,166 |
| Jul 8, 2025 | 1.89 | 1.90 | 1.88 | 1.88 | 1.88 | -0.53% | 150,755,942 |
| Jul 7, 2025 | 1.89 | 1.90 | 1.88 | 1.89 | 1.89 | -0.53% | 180,616,867 |
| Jul 4, 2025 | 1.92 | 1.92 | 1.89 | 1.90 | 1.90 | -1.55% | 169,740,904 |
| Jul 3, 2025 | 1.91 | 1.93 | 1.90 | 1.93 | 1.93 | 1.05% | 209,516,260 |
| Jul 2, 2025 | 1.91 | 1.93 | 1.90 | 1.91 | 1.91 | - | 233,674,376 |
| Jul 1, 2025 | 1.90 | 1.91 | 1.87 | 1.91 | 1.91 | 1.06% | 332,985,881 |
| Jun 30, 2025 | 1.89 | 1.90 | 1.87 | 1.89 | 1.89 | - | 276,193,972 |
| Jun 27, 2025 | 1.92 | 1.92 | 1.88 | 1.89 | 1.89 | -1.56% | 278,575,645 |
| Jun 26, 2025 | 1.90 | 1.94 | 1.90 | 1.92 | 1.92 | 0.52% | 321,072,532 |
| Jun 25, 2025 | 1.90 | 1.91 | 1.88 | 1.91 | 1.91 | - | 236,031,451 |
| Jun 24, 2025 | 1.88 | 1.91 | 1.85 | 1.91 | 1.91 | 3.24% | 562,895,037 |
| Jun 23, 2025 | 1.88 | 1.88 | 1.84 | 1.85 | 1.85 | -2.12% | 246,544,430 |
| Jun 20, 2025 | 1.88 | 1.90 | 1.87 | 1.89 | 1.89 | 1.07% | 474,041,157 |
| Jun 19, 2025 | 1.92 | 1.92 | 1.86 | 1.87 | 1.87 | -2.60% | 430,903,877 |
| Jun 18, 2025 | 1.95 | 1.96 | 1.92 | 1.92 | 1.92 | -1.54% | 505,791,411 |
| Jun 17, 2025 | 1.95 | 1.97 | 1.95 | 1.95 | 1.95 | - | 185,184,667 |
| Jun 16, 2025 | 1.96 | 1.98 | 1.95 | 1.95 | 1.95 | -1.02% | 288,486,874 |
| Jun 13, 2025 | 1.94 | 1.98 | 1.93 | 1.97 | 1.97 | 1.55% | 474,165,553 |
| Jun 12, 2025 | 1.95 | 1.96 | 1.93 | 1.94 | 1.94 | -0.51% | 322,355,853 |
| Jun 11, 2025 | 1.95 | 1.96 | 1.94 | 1.95 | 1.95 | - | 310,880,669 |
| Jun 10, 2025 | 1.93 | 1.95 | 1.92 | 1.95 | 1.95 | 0.52% | 275,920,215 |
| Jun 9, 2025 | 1.94 | 1.95 | 1.92 | 1.94 | 1.94 | - | 152,690,249 |
| Jun 6, 2025 | 1.94 | 1.95 | 1.92 | 1.94 | 1.94 | - | 158,945,885 |
| Jun 5, 2025 | 1.91 | 1.95 | 1.90 | 1.94 | 1.94 | 1.57% | 269,891,913 |
| Jun 4, 2025 | 1.93 | 1.94 | 1.89 | 1.91 | 1.91 | -0.52% | 314,207,690 |
| May 30, 2025 | 1.93 | 1.94 | 1.92 | 1.92 | 1.92 | -1.03% | 205,624,770 |
| May 29, 2025 | 1.94 | 1.95 | 1.93 | 1.94 | 1.94 | - | 186,251,672 |
| May 28, 2025 | 1.93 | 1.95 | 1.92 | 1.94 | 1.94 | 1.04% | 190,456,214 |
| May 27, 2025 | 1.94 | 1.94 | 1.92 | 1.92 | 1.92 | -1.54% | 282,402,057 |
| May 26, 2025 | 1.94 | 1.96 | 1.93 | 1.95 | 1.95 | 0.52% | 182,883,188 |
| May 23, 2025 | 1.93 | 1.96 | 1.93 | 1.94 | 1.94 | 0.52% | 169,861,024 |
| May 22, 2025 | 1.94 | 1.96 | 1.93 | 1.93 | 1.93 | -0.52% | 255,277,098 |
| May 21, 2025 | 1.95 | 1.96 | 1.94 | 1.94 | 1.94 | -1.02% | 227,482,619 |
| May 20, 2025 | 1.91 | 1.97 | 1.91 | 1.96 | 1.96 | 2.62% | 551,128,801 |