TMBThanachart Bank PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	3.08	3.08	3.00	3.06	3.06	-0.65%	516,118,600
Aug 11, 2026	3.08	3.12	3.04	3.08	3.08	-0.65%	305,008,834
Aug 10, 2026	3.10	3.12	3.06	3.10	3.10	-	248,251,030
Aug 7, 2026	3.14	3.16	3.10	3.10	3.10	-1.90%	201,330,243
Aug 6, 2026	3.10	3.18	3.10	3.16	3.16	1.94%	368,309,563
Aug 5, 2026	3.10	3.12	3.06	3.10	3.10	0.65%	379,460,759
Aug 4, 2026	3.10	3.12	3.06	3.08	3.08	-0.65%	397,708,400
Aug 3, 2026	3.08	3.12	3.04	3.10	3.10	1.31%	557,873,300
Jul 31, 2026	3.02	3.10	3.02	3.06	3.06	0.66%	563,848,600
Jul 30, 2026	3.04	3.06	2.98	3.04	3.04	-1.30%	607,795,131
Jul 27, 2026	3.02	3.14	3.00	3.08	3.08	1.99%	740,372,935
Jul 24, 2026	2.88	3.02	2.88	3.02	3.02	4.14%	838,533,700
Jul 23, 2026	2.90	2.94	2.88	2.90	2.90	0.69%	369,790,109
Jul 22, 2026	2.92	2.92	2.86	2.88	2.88	-2.04%	455,136,400
Jul 21, 2026	3.00	3.00	2.86	2.94	2.94	-0.68%	913,538,194
Jul 20, 2026	2.72	3.00	2.70	2.96	2.96	8.82%	987,714,500
Jul 17, 2026	2.72	2.74	2.70	2.72	2.72	-	290,264,516
Jul 16, 2026	2.66	2.74	2.66	2.72	2.72	2.26%	391,107,629
Jul 15, 2026	2.66	2.68	2.64	2.66	2.66	0.76%	303,166,400
Jul 14, 2026	2.62	2.66	2.60	2.64	2.64	-	395,861,500
Jul 13, 2026	2.64	2.68	2.62	2.64	2.64	-	289,634,300
Jul 10, 2026	2.64	2.66	2.62	2.64	2.64	-	224,858,500
Jul 9, 2026	2.60	2.68	2.58	2.64	2.64	1.54%	440,431,120
Jul 8, 2026	2.58	2.62	2.56	2.60	2.60	1.56%	431,333,100
Jul 7, 2026	2.56	2.60	2.54	2.56	2.56	-	387,594,900
Jul 6, 2026	2.56	2.58	2.50	2.56	2.56	-	258,452,680
Jul 3, 2026	2.56	2.58	2.52	2.56	2.56	-	234,634,656
Jul 2, 2026	2.48	2.58	2.46	2.56	2.56	4.07%	415,206,795
Jul 1, 2026	2.46	2.50	2.46	2.46	2.46	-	210,291,600
Jun 30, 2026	2.44	2.48	2.42	2.46	2.46	0.82%	246,670,400
Jun 29, 2026	2.44	2.44	2.38	2.44	2.44	-	564,978,880
Jun 26, 2026	2.42	2.44	2.40	2.44	2.44	1.67%	170,604,925
Jun 25, 2026	2.42	2.44	2.40	2.40	2.40	-	228,383,736
Jun 24, 2026	2.40	2.42	2.38	2.40	2.40	-	169,421,171
Jun 23, 2026	2.38	2.42	2.36	2.40	2.40	-	448,800,915
Jun 22, 2026	2.40	2.42	2.38	2.40	2.40	0.84%	185,393,711
Jun 19, 2026	2.42	2.42	2.38	2.38	2.38	-1.65%	213,873,600
Jun 18, 2026	2.40	2.44	2.38	2.42	2.42	0.83%	361,109,300
Jun 17, 2026	2.40	2.42	2.36	2.40	2.40	-	305,290,900
Jun 16, 2026	2.36	2.42	2.34	2.40	2.40	1.69%	469,969,400
Jun 15, 2026	2.36	2.38	2.34	2.36	2.36	-	4,332,252,000
Jun 12, 2026	2.30	2.36	2.30	2.36	2.36	2.61%	202,379,600
Jun 11, 2026	2.30	2.32	2.28	2.30	2.30	0.88%	165,420,126
Jun 10, 2026	2.32	2.32	2.28	2.28	2.28	-0.87%	92,965,980
Jun 9, 2026	2.32	2.32	2.28	2.30	2.30	-	199,572,700
Jun 8, 2026	2.32	2.34	2.30	2.30	2.30	-0.86%	179,811,713
Jun 5, 2026	2.30	2.34	2.28	2.32	2.32	1.75%	322,327,900
Jun 4, 2026	2.32	2.34	2.28	2.28	2.28	-1.72%	277,925,200
Jun 2, 2026	2.30	2.34	2.28	2.32	2.32	1.75%	233,131,300
May 29, 2026	2.30	2.32	2.28	2.28	2.28	-0.87%	165,010,000