TMBThanachart Bank Public Company Limited (TTB.BK)
Thailand - Thailand Delayed Price. Currency in THB
Add to watchlist
At close: 04:36PM ICT
Time Period:
Oct 06, 2023 - Oct 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 04, 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
| Oct 03, 2024 | 1.9300 | 1.9500 | 1.9300 | 1.9300 | 1.9300 | 298,714,000 |
| Oct 02, 2024 | 1.9600 | 1.9700 | 1.9300 | 1.9300 | 1.9300 | 295,780,600 |
| Oct 01, 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
| Sept 30, 2024 | 1.9300 | 1.9700 | 1.9200 | 1.9700 | 1.9700 | 246,869,800 |
| Sept 27, 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
| Sept 26, 2024 | 1.9700 | 1.9800 | 1.9400 | 1.9400 | 1.9400 | 367,402,700 |
| Sept 25, 2024 | 1.9600 | 2.0000 | 1.9500 | 1.9600 | 1.9600 | 746,478,400 |
| Sept 24, 2024 | 1.9600 | 1.9600 | 1.9300 | 1.9400 | 1.9400 | 327,094,500 |
| Sept 23, 2024 | 1.9300 | 1.9500 | 1.9200 | 1.9500 | 1.9500 | 231,449,400 |
| Sept 20, 2024 | 1.9100 | 1.9500 | 1.9100 | 1.9200 | 1.9200 | 566,599,100 |
| Sept 19, 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
| Sept 18, 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
| Sept 17, 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
| Sept 16, 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
| Sept 13, 2024 | 2.0000 | 2.0400 | 2.0000 | 2.0200 | 2.0200 | 412,876,200 |
| Sept 12, 2024 | 2.0200 | 2.0600 | 2.0200 | 2.0200 | 2.0200 | 227,115,700 |
| Sept 11, 2024 | 2.0400 | 2.0600 | 2.0000 | 2.0200 | 2.0200 | 204,498,100 |
| Sept 10, 2024 | 2.0200 | 2.0600 | 1.9800 | 2.0400 | 2.0400 | 602,611,200 |
| Sept 09, 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | - |
| Sept 06, 2024 | 1.8800 | 2.0000 | 1.8800 | 1.9600 | 1.9600 | 1,095,731,700 |
| Sept 05, 2024 | 1.8500 | 1.8900 | 1.8400 | 1.8700 | 1.8700 | 440,482,600 |
| Sept 04, 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| Sept 03, 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| Sept 02, 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| Aug 30, 2024 | 1.8600 | 1.8600 | 1.8400 | 1.8500 | 1.8500 | 157,920,000 |
| Aug 29, 2024 | 1.8600 | 1.8700 | 1.8200 | 1.8600 | 1.8600 | 368,102,000 |
| Aug 28, 2024 | 1.8500 | 1.8700 | 1.8300 | 1.8600 | 1.8600 | 225,896,200 |
| Aug 27, 2024 | 1.8500 | 1.8600 | 1.8400 | 1.8500 | 1.8500 | 277,312,900 |
| Aug 26, 2024 | 1.8200 | 1.8700 | 1.8100 | 1.8500 | 1.8500 | 512,429,100 |
| Aug 23, 2024 | 1.7900 | 1.8200 | 1.7800 | 1.8200 | 1.8200 | 446,753,900 |
| Aug 22, 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
| Aug 21, 2024 | 1.7800 | 1.8000 | 1.7700 | 1.7900 | 1.7900 | 143,663,500 |
| Aug 20, 2024 | 1.8000 | 1.8200 | 1.7800 | 1.7800 | 1.7800 | 270,730,500 |
| Aug 19, 2024 | 1.7500 | 1.8000 | 1.7500 | 1.8000 | 1.8000 | 459,046,500 |
| Aug 16, 2024 | 1.7200 | 1.7600 | 1.7200 | 1.7500 | 1.7500 | 272,845,500 |
| Aug 15, 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
| Aug 14, 2024 | 1.7000 | 1.7400 | 1.6900 | 1.7100 | 1.7100 | 506,248,600 |
| Aug 13, 2024 | 1.6800 | 1.7000 | 1.6600 | 1.7000 | 1.7000 | 266,912,500 |
| Aug 09, 2024 | 1.6900 | 1.6900 | 1.6600 | 1.6700 | 1.6700 | 112,385,000 |
| Aug 08, 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
| Aug 07, 2024 | 1.6400 | 1.6700 | 1.6400 | 1.6600 | 1.6600 | 197,759,400 |
| Aug 06, 2024 | 1.6500 | 1.6600 | 1.6300 | 1.6300 | 1.6300 | 73,687,900 |
| Aug 05, 2024 | 1.6600 | 1.6700 | 1.6300 | 1.6300 | 1.6300 | 218,954,400 |
| Aug 02, 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
| Aug 01, 2024 | 1.6900 | 1.7000 | 1.6900 | 1.6900 | 1.6900 | 50,096,800 |
| Jul 31, 2024 | 1.7000 | 1.7100 | 1.6900 | 1.6900 | 1.6900 | 285,817,300 |
| Jul 30, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| Jul 26, 2024 | 1.6500 | 1.7000 | 1.6400 | 1.7000 | 1.7000 | 367,368,500 |
| Jul 25, 2024 | 1.6600 | 1.6700 | 1.6400 | 1.6500 | 1.6500 | 376,851,600 |
| Jul 24, 2024 | 1.7200 | 1.7300 | 1.6700 | 1.6700 | 1.6700 | 315,176,300 |
| Jul 23, 2024 | 1.7300 | 1.7500 | 1.7000 | 1.7300 | 1.7300 | 270,642,700 |
| Jul 19, 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
| Jul 18, 2024 | 1.7700 | 1.7800 | 1.7600 | 1.7700 | 1.7700 | 294,912,600 |
| Jul 17, 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
| Jul 16, 2024 | 1.7800 | 1.7800 | 1.7600 | 1.7800 | 1.7800 | 171,369,100 |
| Jul 15, 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
| Jul 12, 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
| Jul 11, 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
| Jul 10, 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
| Jul 09, 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
| Jul 08, 2024 | 1.7700 | 1.7800 | 1.7600 | 1.7800 | 1.7800 | 276,367,000 |
| Jul 05, 2024 | 1.7500 | 1.7700 | 1.7400 | 1.7700 | 1.7700 | 219,840,000 |
| Jul 04, 2024 | 1.7200 | 1.7400 | 1.7200 | 1.7400 | 1.7400 | 117,869,300 |
| Jul 03, 2024 | 1.7100 | 1.7300 | 1.7000 | 1.7200 | 1.7200 | 157,416,500 |
| Jul 02, 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
| Jul 01, 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
| Jun 28, 2024 | 1.7100 | 1.7200 | 1.7000 | 1.7100 | 1.7100 | 185,470,400 |
| Jun 27, 2024 | 1.7200 | 1.7300 | 1.7000 | 1.7100 | 1.7100 | 144,333,600 |
| Jun 26, 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
| Jun 25, 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
| Jun 24, 2024 | 1.6900 | 1.7200 | 1.6800 | 1.7200 | 1.7200 | 535,261,600 |
| Jun 21, 2024 | 1.6200 | 1.6800 | 1.6200 | 1.6800 | 1.6800 | 644,017,300 |
| Jun 20, 2024 | 1.6100 | 1.6400 | 1.6000 | 1.6400 | 1.6400 | 264,333,400 |
| Jun 19, 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
| Jun 18, 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
| Jun 17, 2024 | 1.6800 | 1.6900 | 1.6500 | 1.6600 | 1.6600 | 265,250,200 |
| Jun 14, 2024 | 1.6700 | 1.7000 | 1.6700 | 1.6800 | 1.6800 | 101,819,700 |
| Jun 13, 2024 | 1.6600 | 1.6800 | 1.6600 | 1.6700 | 1.6700 | 219,240,600 |
| Jun 12, 2024 | 1.6700 | 1.6800 | 1.6500 | 1.6500 | 1.6500 | 264,693,300 |
| Jun 11, 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
| Jun 10, 2024 | 1.6800 | 1.6800 | 1.6600 | 1.6800 | 1.6800 | 130,592,900 |
| Jun 07, 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
| Jun 06, 2024 | 1.6600 | 1.6700 | 1.6600 | 1.6600 | 1.6600 | 185,609,200 |
| Jun 05, 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
| Jun 04, 2024 | 1.7000 | 1.7200 | 1.6900 | 1.6900 | 1.6900 | 377,667,600 |
| May 31, 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
| May 30, 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
| May 29, 2024 | 1.7200 | 1.7400 | 1.7100 | 1.7200 | 1.7200 | 169,652,500 |
| May 28, 2024 | 1.7200 | 1.7400 | 1.7100 | 1.7300 | 1.7300 | 243,649,200 |
| May 27, 2024 | 1.7100 | 1.7200 | 1.7000 | 1.7100 | 1.7100 | 237,728,800 |
| May 24, 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
| May 23, 2024 | 1.7600 | 1.7600 | 1.7400 | 1.7400 | 1.7400 | 177,390,700 |
| May 21, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| May 20, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| May 17, 2024 | 1.7600 | 1.7600 | 1.7400 | 1.7500 | 1.7500 | 92,544,400 |
| May 16, 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
| May 15, 2024 | 1.7400 | 1.7500 | 1.7200 | 1.7300 | 1.7300 | 170,750,000 |
| May 14, 2024 | 1.7500 | 1.7600 | 1.7400 | 1.7400 | 1.7400 | 97,173,300 |
| May 13, 2024 | 1.7500 | 1.7500 | 1.7300 | 1.7500 | 1.7500 | 181,649,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.