TMBThanachart Bank PCL (BKK:TTB)
Thailand
· Delayed Price · Currency is THB 1.980
+0.010 (0.51%)
At close: Dec 4, 2025
TMBThanachart Bank PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.96 | 1.99 | 1.95 | 1.98 | 1.98 | 0.51% | 584,826,900 |
| Dec 3, 2025 | 1.96 | 1.98 | 1.95 | 1.97 | 1.97 | - | 466,789,890 |
| Dec 2, 2025 | 1.94 | 1.97 | 1.92 | 1.97 | 1.97 | 2.07% | 425,746,000 |
| Dec 1, 2025 | 1.92 | 1.94 | 1.91 | 1.93 | 1.93 | - | 376,648,200 |
| Nov 28, 2025 | 1.95 | 1.95 | 1.91 | 1.93 | 1.93 | -0.52% | 423,100,000 |
| Nov 27, 2025 | 1.98 | 1.98 | 1.94 | 1.94 | 1.94 | -2.02% | 322,769,100 |
| Nov 26, 2025 | 1.94 | 1.99 | 1.94 | 1.98 | 1.98 | 2.59% | 1,293,907,896 |
| Nov 25, 2025 | 1.91 | 1.93 | 1.91 | 1.93 | 1.93 | 1.05% | 566,863,000 |
| Nov 24, 2025 | 1.92 | 1.93 | 1.90 | 1.91 | 1.91 | -0.52% | 321,887,300 |
| Nov 21, 2025 | 1.88 | 1.92 | 1.88 | 1.92 | 1.92 | 1.05% | 789,804,400 |
| Nov 20, 2025 | 1.89 | 1.91 | 1.87 | 1.90 | 1.90 | 0.53% | 563,805,500 |
| Nov 19, 2025 | 1.85 | 1.89 | 1.84 | 1.89 | 1.89 | 2.72% | 805,455,900 |
| Nov 18, 2025 | 1.83 | 1.85 | 1.83 | 1.84 | 1.84 | -0.54% | 203,644,800 |
| Nov 17, 2025 | 1.84 | 1.85 | 1.83 | 1.85 | 1.85 | 0.54% | 306,919,400 |
| Nov 14, 2025 | 1.84 | 1.84 | 1.82 | 1.84 | 1.84 | - | 219,492,700 |
| Nov 13, 2025 | 1.83 | 1.85 | 1.83 | 1.84 | 1.84 | 0.55% | 169,125,900 |
| Nov 12, 2025 | 1.84 | 1.85 | 1.82 | 1.83 | 1.83 | -0.54% | 437,213,700 |
| Nov 11, 2025 | 1.83 | 1.85 | 1.82 | 1.84 | 1.84 | 1.10% | 406,252,800 |
| Nov 10, 2025 | 1.84 | 1.84 | 1.82 | 1.82 | 1.82 | -0.55% | 224,790,900 |
| Nov 7, 2025 | 1.84 | 1.84 | 1.83 | 1.83 | 1.83 | -0.54% | 95,534,090 |
| Nov 6, 2025 | 1.85 | 1.85 | 1.83 | 1.84 | 1.84 | - | 396,828,200 |
| Nov 5, 2025 | 1.84 | 1.86 | 1.83 | 1.84 | 1.84 | - | 310,589,300 |
| Nov 4, 2025 | 1.85 | 1.87 | 1.84 | 1.84 | 1.84 | -1.08% | 393,074,800 |
| Nov 3, 2025 | 1.86 | 1.86 | 1.84 | 1.86 | 1.86 | 0.54% | 244,790,600 |
| Oct 31, 2025 | 1.85 | 1.87 | 1.85 | 1.85 | 1.85 | - | 250,790,600 |
| Oct 30, 2025 | 1.85 | 1.86 | 1.84 | 1.85 | 1.85 | - | 542,640,100 |
| Oct 29, 2025 | 1.86 | 1.88 | 1.85 | 1.85 | 1.85 | -0.54% | 447,336,800 |
| Oct 28, 2025 | 1.84 | 1.86 | 1.83 | 1.86 | 1.86 | 1.09% | 545,910,500 |
| Oct 27, 2025 | 1.89 | 1.89 | 1.84 | 1.84 | 1.84 | -2.13% | 545,607,500 |
| Oct 24, 2025 | 1.86 | 1.89 | 1.86 | 1.88 | 1.88 | 1.08% | 862,786,300 |
| Oct 22, 2025 | 1.86 | 1.87 | 1.85 | 1.86 | 1.86 | - | 687,503,000 |
| Oct 21, 2025 | 1.83 | 1.87 | 1.83 | 1.86 | 1.86 | 2.20% | 576,572,900 |
| Oct 20, 2025 | 1.82 | 1.82 | 1.80 | 1.82 | 1.82 | 0.55% | 237,108,000 |
| Oct 17, 2025 | 1.83 | 1.83 | 1.81 | 1.81 | 1.81 | -1.09% | 270,208,300 |
| Oct 16, 2025 | 1.84 | 1.85 | 1.83 | 1.83 | 1.83 | -0.54% | 313,050,400 |
| Oct 15, 2025 | 1.84 | 1.86 | 1.83 | 1.84 | 1.84 | 0.55% | 369,882,200 |
| Oct 14, 2025 | 1.84 | 1.85 | 1.83 | 1.83 | 1.83 | -0.54% | 207,482,400 |
| Oct 10, 2025 | 1.85 | 1.85 | 1.84 | 1.84 | 1.84 | -0.54% | 122,221,000 |
| Oct 9, 2025 | 1.86 | 1.86 | 1.84 | 1.85 | 1.85 | - | 204,652,900 |
| Oct 8, 2025 | 1.86 | 1.87 | 1.84 | 1.85 | 1.85 | - | 545,997,100 |
| Oct 7, 2025 | 1.86 | 1.87 | 1.85 | 1.85 | 1.85 | - | 307,590,800 |
| Oct 6, 2025 | 1.85 | 1.87 | 1.85 | 1.85 | 1.85 | -3.14% | 479,635,900 |
| Oct 3, 2025 | 1.90 | 1.91 | 1.89 | 1.91 | 1.84 | 0.53% | 390,493,500 |
| Oct 2, 2025 | 1.90 | 1.91 | 1.89 | 1.90 | 1.83 | 0.53% | 250,420,200 |
| Oct 1, 2025 | 1.90 | 1.90 | 1.89 | 1.89 | 1.82 | -0.53% | 258,440,200 |
| Sep 30, 2025 | 1.90 | 1.91 | 1.89 | 1.90 | 1.83 | -0.52% | 451,656,300 |
| Sep 29, 2025 | 1.92 | 1.92 | 1.90 | 1.91 | 1.84 | 0.53% | 483,787,400 |
| Sep 26, 2025 | 1.90 | 1.91 | 1.90 | 1.90 | 1.83 | - | 149,857,700 |
| Sep 25, 2025 | 1.89 | 1.90 | 1.88 | 1.90 | 1.83 | 0.53% | 262,434,100 |
| Sep 24, 2025 | 1.87 | 1.89 | 1.86 | 1.89 | 1.82 | 1.61% | 303,677,400 |