TMBThanachart Bank PCL (BKK:TTB)
Thailand · Delayed Price · Currency is THB 3.000
0.00 (0.00%)
Sep 3, 2026, 2:59 PM ICT
TMBThanachart Bank PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 3.02 | 3.02 | 2.96 | 3.00 | - | - | 271,650,965 |
| Sep 2, 2026 | 2.96 | 3.00 | 2.94 | 3.00 | 3.00 | 2.04% | 540,191,800 |
| Sep 1, 2026 | 3.00 | 3.00 | 2.94 | 2.94 | 2.94 | -1.34% | 630,495,341 |
| Aug 31, 2026 | 2.94 | 3.00 | 2.92 | 2.98 | 2.98 | 2.05% | 1,266,990,000 |
| Aug 28, 2026 | 2.90 | 2.96 | 2.88 | 2.92 | 2.92 | 0.69% | 596,559,017 |
| Aug 27, 2026 | 2.92 | 2.94 | 2.90 | 2.90 | 2.90 | -0.68% | 883,838,642 |
| Aug 26, 2026 | 2.92 | 2.96 | 2.90 | 2.92 | 2.92 | 0.69% | 919,498,295 |
| Aug 25, 2026 | 2.88 | 2.90 | 2.84 | 2.90 | 2.90 | - | 1,218,561,796 |
| Aug 24, 2026 | 2.90 | 2.92 | 2.84 | 2.90 | 2.90 | -0.68% | 1,441,818,316 |
| Aug 21, 2026 | 2.90 | 2.94 | 2.86 | 2.92 | 2.92 | 2.82% | 1,183,938,000 |
| Aug 20, 2026 | 2.82 | 2.90 | 2.80 | 2.84 | 2.84 | 1.43% | 2,062,101,000 |
| Aug 19, 2026 | 2.80 | 2.84 | 2.74 | 2.80 | 2.80 | -3.45% | 10,723,430,000 |
| Aug 18, 2026 | 2.96 | 2.98 | 2.86 | 2.90 | 2.90 | -2.03% | 863,374,251 |
| Aug 17, 2026 | 3.00 | 3.00 | 2.94 | 2.96 | 2.96 | -0.67% | 447,931,291 |
| Aug 14, 2026 | 3.04 | 3.06 | 2.94 | 2.98 | 2.98 | -2.61% | 826,660,600 |
| 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 |