TMBThanachart Bank PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	2.32	2.34	2.32	2.34	-	0.86%	115,844,619
May 22, 2026	2.32	2.34	2.30	2.32	2.32	0.87%	103,688,900
May 21, 2026	2.34	2.36	2.30	2.30	2.30	-1.71%	188,063,300
May 20, 2026	2.32	2.34	2.28	2.34	2.34	0.86%	173,904,900
May 19, 2026	2.32	2.36	2.30	2.32	2.32	-	308,753,500
May 18, 2026	2.28	2.34	2.28	2.32	2.32	0.87%	266,676,000
May 15, 2026	2.26	2.32	2.26	2.30	2.30	0.88%	483,694,000
May 14, 2026	2.24	2.28	2.24	2.28	2.28	1.79%	364,660,800
May 13, 2026	2.26	2.26	2.22	2.24	2.24	-0.88%	204,265,200
May 12, 2026	2.24	2.28	2.24	2.26	2.26	0.89%	131,576,900
May 11, 2026	2.26	2.28	2.24	2.24	2.24	-0.88%	207,230,700
May 8, 2026	2.26	2.30	2.26	2.26	2.26	-	180,461,300
May 7, 2026	2.28	2.30	2.26	2.26	2.26	-1.74%	150,186,600
May 6, 2026	2.30	2.30	2.26	2.30	2.30	0.88%	294,287,800
May 5, 2026	2.28	2.30	2.26	2.28	2.28	0.88%	301,020,300
Apr 30, 2026	2.26	2.28	2.24	2.26	2.26	-1.74%	228,550,400
Apr 29, 2026	2.24	2.30	2.24	2.30	2.30	3.60%	382,639,500
Apr 28, 2026	2.20	2.24	2.20	2.22	2.22	1.83%	308,478,500
Apr 27, 2026	2.20	2.22	2.18	2.18	2.18	0.37%	208,991,200
Apr 24, 2026	2.24	2.24	2.22	2.24	2.17	0.90%	207,681,400
Apr 23, 2026	2.24	2.26	2.20	2.22	2.15	-0.89%	261,781,600
Apr 22, 2026	2.30	2.32	2.24	2.24	2.17	-1.75%	288,655,200
Apr 21, 2026	2.26	2.30	2.26	2.28	2.21	0.88%	303,113,400
Apr 20, 2026	2.24	2.28	2.22	2.26	2.19	1.80%	248,079,600
Apr 17, 2026	2.30	2.32	2.22	2.22	2.15	-4.31%	504,241,400
Apr 16, 2026	2.38	2.40	2.30	2.32	2.25	-2.52%	402,019,100
Apr 10, 2026	2.36	2.38	2.34	2.38	2.31	0.85%	246,186,300
Apr 9, 2026	2.34	2.38	2.34	2.36	2.29	0.85%	264,492,200
Apr 8, 2026	2.32	2.36	2.32	2.34	2.27	0.86%	229,144,100
Apr 7, 2026	2.34	2.34	2.30	2.32	2.25	-	181,505,200
Apr 3, 2026	2.32	2.36	2.30	2.32	2.25	-	388,634,800
Apr 2, 2026	2.30	2.32	2.28	2.32	2.25	0.87%	175,516,900
Apr 1, 2026	2.32	2.34	2.28	2.30	2.23	-	304,879,200
Mar 31, 2026	2.28	2.30	2.26	2.30	2.23	1.77%	313,348,500
Mar 30, 2026	2.26	2.28	2.24	2.26	2.19	-0.88%	119,585,500
Mar 27, 2026	2.32	2.34	2.26	2.28	2.21	-0.87%	349,421,700
Mar 26, 2026	2.26	2.32	2.24	2.30	2.23	1.77%	601,800,100
Mar 25, 2026	2.22	2.28	2.22	2.26	2.19	2.73%	372,475,000
Mar 24, 2026	2.20	2.22	2.18	2.20	2.13	0.92%	254,874,000
Mar 23, 2026	2.22	2.22	2.18	2.18	2.11	-2.68%	267,602,000
Mar 20, 2026	2.24	2.26	2.22	2.24	2.17	-	280,897,200
Mar 19, 2026	2.24	2.26	2.22	2.24	2.17	-0.88%	281,690,100
Mar 18, 2026	2.24	2.28	2.24	2.26	2.19	1.80%	500,661,700
Mar 17, 2026	2.24	2.26	2.22	2.22	2.15	-	238,276,600
Mar 16, 2026	2.26	2.28	2.22	2.22	2.15	-1.77%	201,490,100
Mar 13, 2026	2.20	2.28	2.20	2.26	2.19	1.80%	375,399,500
Mar 12, 2026	2.20	2.22	2.18	2.22	2.15	0.91%	200,616,900
Mar 11, 2026	2.20	2.24	2.20	2.20	2.13	-	432,612,100
Mar 10, 2026	2.20	2.22	2.18	2.20	2.13	0.92%	337,381,800
Mar 9, 2026	2.16	2.20	2.12	2.18	2.11	-0.91%	423,506,300