Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Thailand - Delayed Quote THB

TMBThanachart Bank Public Company Limited (TTB.BK)

1.8100
-0.0100
(-0.55%)
At close: 4:38:26 PM GMT+7
Currency in THB
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20251.84001.84001.79001.81001.8100546,282,650
Apr 21, 20251.89001.89001.89001.89001.8900-
Apr 18, 20251.95001.95001.88001.89001.8900515,741,700
Apr 17, 20251.92001.96001.91001.96001.9600354,364,800
Apr 16, 20251.90001.93001.90001.92001.9200184,064,000
Apr 11, 20251.90001.92001.89001.91001.9100134,062,600
Apr 10, 20251.92001.93001.89001.91001.9100219,603,900
Apr 9, 20251.85001.87001.80001.87001.8700328,733,200
Apr 8, 20251.91001.92001.82001.87001.8700442,913,100
Apr 4, 20251.97001.97001.92001.93001.9300338,054,100
Apr 3, 20251.98002.00001.97001.97001.9700172,268,900
Apr 2, 20251.98002.00001.96001.99001.9900311,921,000
Apr 1, 20251.96001.99001.96001.97001.9700149,082,700
Mar 31, 20251.97001.98001.96001.96001.9600283,869,300
Mar 28, 20251.99002.00001.97001.99001.9900234,934,900
Mar 27, 20251.97002.00001.96002.00002.0000429,181,300
Mar 26, 20251.94001.97001.94001.96001.9600178,733,500
Mar 25, 20251.95001.97001.93001.94001.9400272,388,100
Mar 24, 20251.94001.94001.93001.94001.940067,214,300
Mar 21, 20251.97002.02001.93001.94001.94001,103,930,300
Mar 20, 20251.92001.94001.92001.92001.9200135,343,500
Mar 19, 20251.93001.94001.92001.92001.920086,545,800
Mar 18, 20251.92001.94001.91001.93001.9300246,114,500
Mar 17, 20251.91001.93001.91001.92001.9200172,189,400
Mar 14, 20251.90001.92001.90001.91001.910074,997,100
Mar 13, 20251.91001.91001.89001.90001.9000104,697,800
Mar 12, 20251.90001.91001.89001.91001.9100256,044,800
Mar 11, 20251.90001.92001.89001.91001.9100265,095,700
Mar 10, 20251.90001.94001.89001.91001.9100294,941,100
Mar 7, 20251.90001.91001.89001.90001.9000115,375,500
Mar 6, 20251.94001.94001.90001.90001.9000232,669,900
Mar 5, 20251.93001.94001.91001.93001.9300222,060,900
Mar 4, 20251.92001.94001.91001.92001.9200243,618,700
Mar 3, 20251.93001.95001.91001.92001.9200284,190,300
Feb 28, 20251.91001.92001.89001.92001.9200496,018,500
Feb 27, 20251.91001.95001.91001.94001.9400252,754,700
Feb 26, 20251.94001.96001.90001.92001.9200561,699,600
Feb 25, 20251.96001.97001.94001.94001.9400341,485,000
Feb 24, 20251.96001.97001.94001.96001.9600243,231,600
Feb 21, 20251.97001.98001.96001.96001.9600314,026,600
Feb 20, 20252.00002.00001.96001.98001.9800616,425,800
Feb 19, 20251.98002.02001.98002.02002.0200750,469,500
Feb 18, 20251.98001.99001.97001.99001.9900357,084,300
Feb 17, 20251.95001.98001.94001.98001.9800484,713,600
Feb 14, 20251.94001.96001.93001.94001.9400305,856,500
Feb 13, 20251.95001.95001.93001.95001.9500196,259,200
Feb 11, 20251.95001.96001.94001.94001.9400192,559,800
Feb 10, 20251.95001.96001.94001.96001.9600333,380,100
Feb 7, 20251.96001.96001.92001.95001.9500414,831,600
Feb 6, 20251.97001.98001.96001.96001.9600382,692,200
Feb 5, 20251.98001.98001.95001.97001.9700270,766,200
Feb 4, 20251.98001.99001.97001.97001.9700405,897,800
Feb 3, 20251.94001.98001.92001.98001.9800565,126,600
Jan 31, 20251.96001.99001.96001.98001.9800709,091,800
Jan 30, 20251.97001.98001.95001.96001.9600335,696,200
Jan 29, 20252.00002.02001.94001.97001.97001,018,719,000
Jan 28, 20251.90001.92001.89001.91001.9100414,531,800
Jan 27, 20251.86001.89001.85001.89001.8900196,323,400
Jan 24, 20251.88001.90001.86001.87001.8700178,706,000
Jan 23, 20251.90001.92001.87001.87001.8700556,933,200
Jan 22, 20251.83001.91001.83001.90001.9000934,357,300
Jan 21, 20251.85001.86001.82001.83001.8300366,778,600
Jan 20, 20251.83001.85001.82001.85001.8500237,127,600
Jan 17, 20251.83001.84001.82001.82001.8200218,281,600
Jan 16, 20251.83001.84001.82001.83001.8300217,366,900
Jan 15, 20251.82001.83001.80001.83001.8300184,485,900
Jan 14, 20251.84001.85001.82001.82001.8200172,461,600
Jan 13, 20251.79001.84001.79001.84001.8400387,243,000
Jan 10, 20251.80001.82001.79001.80001.8000273,513,000
Jan 9, 20251.84001.84001.80001.80001.8000247,152,800
Jan 8, 20251.83001.85001.82001.85001.8500218,134,100
Jan 7, 20251.84001.85001.81001.83001.8300263,639,200
Jan 6, 20251.85001.87001.83001.83001.8300168,476,500
Jan 3, 20251.86001.86001.84001.85001.850080,198,400
Jan 2, 20251.86001.86001.84001.85001.850093,121,100
Dec 30, 20241.83001.86001.83001.86001.8600156,395,300
Dec 27, 20241.85001.86001.83001.84001.840075,900,200
Dec 26, 20241.84001.86001.83001.86001.860070,448,800
Dec 25, 20241.85001.86001.84001.85001.8500176,869,300
Dec 24, 20241.84001.84001.83001.84001.840058,334,400
Dec 23, 20241.80001.84001.79001.83001.8300173,761,800
Dec 20, 20241.81001.82001.78001.80001.8000253,504,300
Dec 19, 20241.81001.84001.80001.81001.8100202,431,600
Dec 18, 20241.82001.83001.81001.82001.8200181,027,000
Dec 17, 20241.86001.87001.82001.83001.8300169,223,100
Dec 16, 20241.86001.86001.84001.86001.8600124,035,800
Dec 13, 20241.86001.87001.85001.85001.8500155,651,800
Dec 12, 20241.84001.88001.83001.87001.8700424,849,300
Dec 11, 20241.83001.84001.82001.83001.8300114,100,700
Dec 9, 20241.83001.85001.82001.83001.8300152,718,400
Dec 6, 20241.79001.84001.78001.83001.8300286,700,300
Dec 4, 20241.79001.81001.78001.78001.7800136,620,600
Dec 3, 20241.77001.80001.77001.79001.790094,356,000
Dec 2, 20241.76001.78001.75001.77001.7700110,963,500
Nov 29, 20241.78001.79001.75001.76001.7600187,600,700
Nov 28, 20241.78001.79001.77001.77001.770086,634,100
Nov 27, 20241.78001.79001.77001.78001.780057,038,200
Nov 26, 20241.80001.81001.78001.79001.790081,262,000
Nov 25, 20241.81001.81001.79001.81001.8100131,488,200
Nov 22, 20241.80001.81001.79001.80001.8000164,155,600
Nov 21, 20241.79001.80001.78001.79001.790081,607,300
Nov 20, 20241.80001.80001.77001.77001.7700167,936,700
Nov 19, 20241.78001.80001.77001.79001.7900158,169,500
Nov 18, 20241.76001.78001.75001.77001.7700135,284,600
Nov 15, 20241.73001.76001.73001.75001.7500117,527,700
Nov 14, 20241.75001.76001.72001.73001.7300211,991,900
Nov 13, 20241.75001.77001.75001.75001.750076,535,700
Nov 12, 20241.76001.77001.75001.75001.7500128,730,000
Nov 11, 20241.79001.79001.76001.76001.7600174,866,800
Nov 8, 20241.80001.81001.78001.79001.7900133,994,100
Nov 7, 20241.79001.82001.79001.80001.8000146,402,700
Nov 6, 20241.81001.82001.78001.79001.7900203,787,400
Nov 5, 20241.78001.82001.77001.81001.8100200,040,900
Nov 4, 20241.78001.80001.77001.78001.780094,542,300
Nov 1, 20241.78001.78001.78001.78001.7800-
Oct 31, 20241.77001.80001.77001.78001.7800210,973,700
Oct 30, 20241.79001.82001.77001.77001.7700280,053,700
Oct 29, 20241.78001.78001.78001.78001.7800-
Oct 28, 20241.78001.80001.77001.78001.7800214,852,500
Oct 25, 20241.78001.78001.78001.78001.7800-
Oct 24, 20241.80001.82001.78001.78001.7800377,857,800
Oct 22, 20241.84001.84001.84001.84001.8400-
Oct 21, 20241.83001.85001.82001.84001.8400399,151,200
Oct 18, 20241.90001.91001.81001.83001.8300709,691,900
Oct 17, 20241.89001.89001.89001.89001.8900-
Oct 16, 20241.89001.89001.89001.89001.8900-
Oct 15, 20241.90001.90001.87001.89001.8900236,435,700
Oct 11, 20241.87001.87001.87001.87001.8700-
Oct 10, 20241.89001.89001.87001.87001.8700138,448,000
Oct 9, 20241.88001.90001.87001.89001.8900202,899,700
Oct 8, 20241.87001.88001.86001.87001.8700321,803,400
Oct 7, 2024 0.065 Dividend
Oct 7, 20241.88001.91001.87001.88001.8800468,850,000
Oct 4, 20241.93001.93001.93001.93001.8650-
Oct 3, 20241.93001.95001.93001.93001.8650298,714,000
Oct 2, 20241.96001.97001.93001.93001.8650295,780,600
Oct 1, 20241.97001.97001.97001.97001.9037-
Sep 30, 20241.93001.97001.92001.97001.9037246,869,800
Sep 27, 20241.94001.94001.94001.94001.8747-
Sep 26, 20241.97001.98001.94001.94001.8747367,402,700
Sep 25, 20241.96002.00001.95001.96001.8940746,478,400
Sep 24, 20241.96001.96001.93001.94001.8747327,094,500
Sep 23, 20241.93001.95001.92001.95001.8843231,449,400
Sep 20, 20241.91001.95001.91001.92001.8553566,599,100
Sep 19, 20242.02002.02002.02002.02001.9520-
Sep 18, 20242.02002.02002.02002.02001.9520-
Sep 17, 20242.02002.02002.02002.02001.9520-
Sep 16, 20242.02002.02002.02002.02001.9520-
Sep 13, 20242.00002.04002.00002.02001.9520412,876,200
Sep 12, 20242.02002.06002.02002.02001.9520227,115,700
Sep 11, 20242.04002.06002.00002.02001.9520204,498,100
Sep 10, 20242.02002.06001.98002.04001.9713602,611,200
Sep 9, 20241.96001.96001.96001.96001.8940-
Sep 6, 20241.88002.00001.88001.96001.89401,095,731,700
Sep 5, 20241.85001.89001.84001.87001.8070440,482,600
Sep 4, 20241.85001.85001.85001.85001.7877-
Sep 3, 20241.85001.85001.85001.85001.7877-
Sep 2, 20241.85001.85001.85001.85001.7877-
Aug 30, 20241.86001.86001.84001.85001.7877157,920,000
Aug 29, 20241.86001.87001.82001.86001.7974368,102,000
Aug 28, 20241.85001.87001.83001.86001.7974225,896,200
Aug 27, 20241.85001.86001.84001.85001.7877277,312,900
Aug 26, 20241.82001.87001.81001.85001.7877512,429,100
Aug 23, 20241.79001.82001.78001.82001.7587446,753,900
Aug 22, 20241.79001.79001.79001.79001.7297-
Aug 21, 20241.78001.80001.77001.79001.7297143,663,500
Aug 20, 20241.80001.82001.78001.78001.7201270,730,500
Aug 19, 20241.75001.80001.75001.80001.7394459,046,500
Aug 16, 20241.72001.76001.72001.75001.6911272,845,500
Aug 15, 20241.71001.71001.71001.71001.6524-
Aug 14, 20241.70001.74001.69001.71001.6524506,248,600
Aug 13, 20241.68001.70001.66001.70001.6427266,912,500
Aug 9, 20241.69001.69001.66001.67001.6138112,385,000
Aug 8, 20241.66001.66001.66001.66001.6041-
Aug 7, 20241.64001.67001.64001.66001.6041197,759,400
Aug 6, 20241.65001.66001.63001.63001.575173,687,900
Aug 5, 20241.66001.67001.63001.63001.5751218,954,400
Aug 2, 20241.69001.69001.69001.69001.6331-
Aug 1, 20241.69001.70001.69001.69001.633150,096,800
Jul 31, 20241.70001.71001.69001.69001.6331285,817,300
Jul 30, 20241.70001.70001.70001.70001.6427-
Jul 26, 20241.65001.70001.64001.70001.6427367,368,500
Jul 25, 20241.66001.67001.64001.65001.5944376,851,600
Jul 24, 20241.72001.73001.67001.67001.6138315,176,300
Jul 23, 20241.73001.75001.70001.73001.6717270,642,700
Jul 19, 20241.77001.77001.77001.77001.7104-
Jul 18, 20241.77001.78001.76001.77001.7104294,912,600
Jul 17, 20241.78001.78001.78001.78001.7201-
Jul 16, 20241.78001.78001.76001.78001.7201171,369,100
Jul 15, 20241.78001.78001.78001.78001.7201-
Jul 12, 20241.78001.78001.78001.78001.7201-
Jul 11, 20241.78001.78001.78001.78001.7201-
Jul 10, 20241.78001.78001.78001.78001.7201-
Jul 9, 20241.78001.78001.78001.78001.7201-
Jul 8, 20241.77001.78001.76001.78001.7201276,367,000
Jul 5, 20241.75001.77001.74001.77001.7104219,840,000
Jul 4, 20241.72001.74001.72001.74001.6814117,869,300
Jul 3, 20241.71001.73001.70001.72001.6621157,416,500
Jul 2, 20241.71001.71001.71001.71001.6524-
Jul 1, 20241.71001.71001.71001.71001.6524-
Jun 28, 20241.71001.72001.70001.71001.6524185,470,400
Jun 27, 20241.72001.73001.70001.71001.6524144,333,600
Jun 26, 20241.72001.72001.72001.72001.6621-
Jun 25, 20241.72001.72001.72001.72001.6621-
Jun 24, 20241.69001.72001.68001.72001.6621535,261,600
Jun 21, 20241.62001.68001.62001.68001.6234644,017,300
Jun 20, 20241.61001.64001.60001.64001.5848264,333,400
Jun 19, 20241.66001.66001.66001.66001.6041-
Jun 18, 20241.66001.66001.66001.66001.6041-
Jun 17, 20241.68001.69001.65001.66001.6041265,250,200
Jun 14, 20241.67001.70001.67001.68001.6234101,819,700
Jun 13, 20241.66001.68001.66001.67001.6138219,240,600
Jun 12, 20241.67001.68001.65001.65001.5944264,693,300
Jun 11, 20241.68001.68001.68001.68001.6234-
Jun 10, 20241.68001.68001.66001.68001.6234130,592,900
Jun 7, 20241.66001.66001.66001.66001.6041-
Jun 6, 20241.66001.67001.66001.66001.6041185,609,200
Jun 5, 20241.69001.69001.69001.69001.6331-
Jun 4, 20241.70001.72001.69001.69001.6331377,667,600
May 31, 20241.72001.72001.72001.72001.6621-
May 30, 20241.72001.72001.72001.72001.6621-
May 29, 20241.72001.74001.71001.72001.6621169,652,500
May 28, 20241.72001.74001.71001.73001.6717243,649,200
May 27, 20241.71001.72001.70001.71001.6524237,728,800
May 24, 20241.74001.74001.74001.74001.6814-
May 23, 20241.76001.76001.74001.74001.6814177,390,700
May 21, 20241.75001.75001.75001.75001.6911-
May 20, 20241.75001.75001.75001.75001.6911-
May 17, 20241.76001.76001.74001.75001.691192,544,400
May 16, 20241.73001.73001.73001.73001.6717-
May 15, 20241.74001.75001.72001.73001.6717170,750,000
May 14, 20241.75001.76001.74001.74001.681497,173,300
May 13, 20241.75001.75001.73001.75001.6911181,649,400
May 10, 20241.75001.76001.75001.76001.7007108,120,100
May 9, 20241.76001.78001.75001.75001.6911247,862,800
May 8, 20241.76001.77001.75001.76001.7007203,396,800
May 7, 20241.76001.76001.76001.76001.7007-
May 3, 20241.77001.77001.74001.76001.7007401,471,400
May 2, 20241.82001.82001.82001.82001.7587-
Apr 30, 20241.82001.82001.82001.82001.7587-
Apr 29, 20241.80001.83001.79001.82001.7587224,963,100
Apr 26, 20241.79001.81001.78001.79001.7297119,833,200
Apr 25, 20241.79001.80001.78001.79001.7297213,209,900
Apr 24, 20241.80001.80001.80001.80001.7394-
Apr 23, 20241.79001.83001.79001.80001.7394341,387,300
Apr 22, 20241.79001.79001.77001.77001.7104153,832,200

Related Tickers

KTB.BK Krung Thai Bank Public Company Limited
20.10
-0.50%
 
BBL.BK Bangkok Bank Public Company Limited
142.00
-1.05%
 
TISCO.BK TISCO Financial Group Public Company Limited
99.75
-0.25%
 
SCB.BK SCB X Public Company Limited
112.00
-0.44%
 
HDB.BA HDFC Bank Limited
41,525.00
+2.03%
 
BKQNF Bank of Queensland Limited
4.1350
0.00%
 
600919.SS Bank of Jiangsu Co., Ltd.
9.94
+1.74%
 
KBANK.BK Kasikornbank Public Company Limited
149.00
+0.34%
 
YESBANK.BO Yes Bank Limited
18.70
-0.64%
 
AVAL Grupo Aval Acciones y Valores S.A.
2.6900
0.00%