TMBThanachart Bank PCL (BKK:TTB)
Thailand · Delayed Price · Currency is THB 2.900
+0.040 (1.40%)
Oct 12, 2026, 4:36 PM ICT
TMBThanachart Bank PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 2.88 | 2.90 | 2.86 | 2.90 | 2.90 | 1.40% | 279,859,109 |
| Oct 9, 2026 | 2.86 | 2.88 | 2.82 | 2.86 | 2.86 | - | 292,886,225 |
| Oct 8, 2026 | 2.92 | 2.94 | 2.84 | 2.86 | 2.86 | -2.72% | 537,922,650 |
| Oct 7, 2026 | 2.92 | 2.96 | 2.92 | 2.94 | 2.94 | - | 382,586,000 |
| Oct 6, 2026 | 2.94 | 2.96 | 2.90 | 2.94 | 2.94 | - | 349,615,900 |
| Oct 5, 2026 | 2.94 | 2.96 | 2.90 | 2.94 | 2.94 | -0.68% | 268,428,600 |
| Oct 2, 2026 | 2.94 | 3.00 | 2.94 | 2.96 | 2.96 | 0.68% | 496,225,851 |
| Oct 1, 2026 | 2.96 | 2.98 | 2.92 | 2.94 | 2.94 | 0.68% | 266,894,174 |
| Sep 30, 2026 | 3.02 | 3.04 | 2.90 | 2.92 | 2.92 | -2.67% | 615,069,327 |
| Sep 29, 2026 | 3.04 | 3.06 | 2.98 | 3.00 | 3.00 | -1.32% | 405,540,867 |
| Sep 28, 2026 | 3.06 | 3.08 | 3.04 | 3.04 | 3.04 | -0.65% | 292,516,599 |
| Sep 25, 2026 | 3.10 | 3.12 | 3.06 | 3.06 | 3.06 | -1.92% | 357,318,500 |
| Sep 24, 2026 | 3.08 | 3.12 | 3.08 | 3.12 | 3.12 | 0.65% | 179,760,926 |
| Sep 23, 2026 | 3.10 | 3.12 | 3.08 | 3.10 | 3.10 | - | 483,874,147 |
| Sep 22, 2026 | 3.14 | 3.14 | 3.10 | 3.10 | 3.10 | -1.27% | 272,469,095 |
| Sep 21, 2026 | 3.14 | 3.16 | 3.08 | 3.14 | 3.14 | -0.63% | 646,468,407 |
| Sep 18, 2026 | 3.12 | 3.16 | 3.10 | 3.16 | 3.16 | 2.60% | 948,920,916 |
| Sep 17, 2026 | 3.10 | 3.14 | 3.08 | 3.08 | 3.08 | - | 555,632,917 |
| Sep 16, 2026 | 3.12 | 3.14 | 3.08 | 3.08 | 3.08 | -0.65% | 505,045,047 |
| Sep 15, 2026 | 3.00 | 3.12 | 3.00 | 3.10 | 3.10 | 2.65% | 736,110,170 |
| Sep 14, 2026 | 2.98 | 3.02 | 2.98 | 3.02 | 3.02 | 1.34% | 600,907,024 |
| Sep 11, 2026 | 2.94 | 2.98 | 2.92 | 2.98 | 2.98 | 0.68% | 426,379,019 |
| Sep 10, 2026 | 2.90 | 2.98 | 2.90 | 2.96 | 2.96 | 2.07% | 680,420,052 |
| Sep 9, 2026 | 2.92 | 2.98 | 2.90 | 2.90 | 2.90 | -0.68% | 677,427,163 |
| Sep 8, 2026 | 2.90 | 2.96 | 2.90 | 2.92 | 2.92 | - | 504,496,305 |
| Sep 7, 2026 | 2.92 | 2.96 | 2.90 | 2.92 | 2.92 | 0.72% | 444,765,000 |
| Sep 4, 2026 | 2.98 | 3.02 | 2.94 | 2.98 | 2.90 | - | 601,818,286 |
| Sep 3, 2026 | 3.00 | 3.02 | 2.96 | 2.98 | 2.90 | -0.67% | 461,309,659 |
| Sep 2, 2026 | 2.96 | 3.00 | 2.94 | 3.00 | 2.92 | 2.04% | 540,191,893 |
| Sep 1, 2026 | 3.00 | 3.00 | 2.94 | 2.94 | 2.86 | -1.34% | 630,495,341 |
| Aug 31, 2026 | 2.94 | 3.00 | 2.92 | 2.98 | 2.90 | 2.05% | 1,266,990,356 |
| Aug 28, 2026 | 2.90 | 2.96 | 2.88 | 2.92 | 2.84 | 0.69% | 596,559,017 |
| Aug 27, 2026 | 2.92 | 2.94 | 2.90 | 2.90 | 2.82 | -0.68% | 883,838,642 |
| Aug 26, 2026 | 2.92 | 2.96 | 2.90 | 2.92 | 2.84 | 0.69% | 919,498,295 |
| Aug 25, 2026 | 2.88 | 2.90 | 2.84 | 2.90 | 2.82 | - | 1,218,561,796 |
| Aug 24, 2026 | 2.90 | 2.92 | 2.84 | 2.90 | 2.82 | -0.68% | 1,441,818,316 |
| Aug 21, 2026 | 2.90 | 2.94 | 2.86 | 2.92 | 2.84 | 2.82% | 1,183,938,517 |
| Aug 20, 2026 | 2.82 | 2.90 | 2.80 | 2.84 | 2.76 | 1.43% | 2,062,101,642 |
| Aug 19, 2026 | 2.80 | 2.84 | 2.74 | 2.80 | 2.72 | -3.45% | 10,723,432,140 |
| Aug 18, 2026 | 2.96 | 2.98 | 2.86 | 2.90 | 2.82 | -2.03% | 863,374,251 |
| Aug 17, 2026 | 3.00 | 3.00 | 2.94 | 2.96 | 2.88 | -0.67% | 447,931,291 |
| Aug 14, 2026 | 3.04 | 3.06 | 2.94 | 2.98 | 2.90 | -2.61% | 826,660,633 |
| Aug 13, 2026 | 3.08 | 3.08 | 3.00 | 3.06 | 2.98 | -0.65% | 516,118,692 |
| Aug 11, 2026 | 3.08 | 3.12 | 3.04 | 3.08 | 3.00 | -0.65% | 305,008,834 |
| Aug 10, 2026 | 3.10 | 3.12 | 3.06 | 3.10 | 3.02 | - | 248,251,030 |
| Aug 7, 2026 | 3.14 | 3.16 | 3.10 | 3.10 | 3.02 | -1.90% | 201,330,243 |
| Aug 6, 2026 | 3.10 | 3.18 | 3.10 | 3.16 | 3.07 | 1.94% | 368,309,563 |
| Aug 5, 2026 | 3.10 | 3.12 | 3.06 | 3.10 | 3.02 | 0.65% | 379,460,759 |
| Aug 4, 2026 | 3.10 | 3.12 | 3.06 | 3.08 | 3.00 | -0.65% | 397,708,411 |
| Aug 3, 2026 | 3.08 | 3.12 | 3.04 | 3.10 | 3.02 | 1.31% | 557,873,357 |