SET · TTB · stock
TMBThanachart Bank Public Company Limited (TTB) stock price history
Every SET trading session of TMBThanachart Bank Public Company Limited from Jan 4, 2000 to Sep 28, 2026: 6,627 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TTB adjusted close, 2000 to 2026
- THB 6.49
- All time high, 2000
- THB 3.16
- 52 week high, THB 1.70 low
- 6,627
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
TTB key facts
- TMBThanachart Bank Public Company Limited (TTB) closed at THB 3.04 on Sep 28, 2026 on SET.
- TTB's all time high close is THB 6.49, set on Jan 4, 2000; its all time low close is THB 0.2300 on Mar 9, 2009.
- TTB's 52 week range is THB 1.70 to THB 3.16.
- TTB returned +75.7% over the year to Sep 28, 2026 and +269.0% over five years.
- Over ten years TTB returned +150%, +9.6% a year compounded.
- TTB's deepest drawdown was -96.5% from Jan 4, 2000 to Mar 9, 2009.
- DataCedar holds 6,627 daily sessions of TTB history from Jan 4, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
TTB price chart, 2000 to 2026
TTB returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +7.0% |
| 3 months | +28.1% |
| 6 months | +41.3% |
| Year to date | +59.5% |
| 1 year | +75.7% |
| 3 years | +125.2% |
| 5 years | +269.0% |
| 10 years | +150.4% |
| Since Jan 4, 2000 | -53.1% |
| Compound annual growth, 26.7 years | -2.8% |
TTB records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 6.49 on Jan 4, 2000
- All time low close
- THB 0.2300 on Mar 9, 2009
- 52 week high
- THB 3.16 on Sep 18, 2026
- 52 week low
- THB 1.70 on Oct 20, 2025
- Deepest drawdown
- -96.5% from Jan 4, 2000 to Mar 9, 2009, not yet recovered
- Best single session
- +26.5% on Jul 3, 2003
- Worst single session
- -17.6% on Mar 12, 2020
- Volatility, 1 year annualised
- 23.1%
- Sessions closing higher, 1 year
- 43%
- Best calendar year
- 2009, +110%
- Worst calendar year
- 2008, -60%
TTB price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 1.92 | THB 3.16 | THB 1.86 | THB 3.04 | +59.5% | 75B | 186 |
| 2025 | THB 1.63 | THB 1.96 | THB 1.57 | THB 1.91 | +16.7% | 80.8B | 242 |
| 2024 | THB 1.38 | THB 1.75 | THB 1.29 | THB 1.63 | +18.8% | 44.3B | 243 |
| 2023 | THB 1.09 | THB 1.44 | THB 0.9927 | THB 1.37 | +26.7% | 74.2B | 243 |
| 2022 | THB 1.10 | THB 1.10 | THB 0.8255 | THB 1.09 | +0.3% | 81.2B | 241 |
| 2021 | THB 0.7291 | THB 1.10 | THB 0.6989 | THB 1.08 | +41.5% | 104.8B | 241 |
| 2020 | THB 1.17 | THB 1.20 | THB 0.4197 | THB 0.7645 | -34.9% | 89.5B | 243 |
| 2019 | THB 1.35 | THB 1.43 | THB 0.8980 | THB 1.18 | -12.0% | 43.8B | 244 |
| 2018 | THB 1.80 | THB 1.86 | THB 1.30 | THB 1.34 | -25.4% | 51.5B | 245 |
| 2017 | THB 1.23 | THB 1.81 | THB 1.23 | THB 1.79 | +47.4% | 38.6B | 242 |
| 2016 | THB 1.35 | THB 1.51 | THB 1.06 | THB 1.21 | -11.0% | 42B | 244 |
| 2015 | THB 1.62 | THB 1.78 | THB 1.22 | THB 1.36 | -15.3% | 32.7B | 244 |
| 2014 | THB 1.12 | THB 1.79 | THB 1.02 | THB 1.61 | +44.2% | 45.9B | 245 |
| 2013 | THB 1.00 | THB 1.67 | THB 1.00 | THB 1.12 | +12.1% | 80.5B | 245 |
| 2012 | THB 0.8419 | THB 1.06 | THB 0.7502 | THB 0.9967 | +19.9% | 37.6B | 245 |
| 2011 | THB 1.24 | THB 1.30 | THB 0.6419 | THB 0.8314 | -32.6% | 50.5B | 244 |
| 2010 | THB 0.6535 | THB 1.45 | THB 0.6222 | THB 1.23 | +90.3% | 112.7B | 244 |
| 2009 | THB 0.3085 | THB 0.7163 | THB 0.2248 | THB 0.6483 | +110.2% | 79.8B | 245 |
| 2008 | THB 0.7686 | THB 0.7999 | THB 0.2614 | THB 0.3085 | -59.6% | 25.2B | 247 |
| 2007 | THB 1.26 | THB 1.33 | THB 0.7320 | THB 0.7633 | -40.9% | 2.7B | 246 |
| 2006 | THB 2.04 | THB 2.55 | THB 1.09 | THB 1.29 | -36.4% | 262.4M | 259 |
| 2005 | THB 1.78 | THB 2.24 | THB 1.63 | THB 2.03 | +14.5% | 10.6B | 245 |
| 2004 | THB 2.69 | THB 2.76 | THB 1.42 | THB 1.77 | -34.0% | 14.4B | 262 |
| 2003 | THB 1.76 | THB 2.99 | THB 1.45 | THB 2.69 | +53.0% | 23B | 261 |
| 2002 | THB 2.15 | THB 2.99 | THB 1.70 | THB 1.76 | -18.4% | 3.3B | 261 |
| 2001 | THB 2.35 | THB 4.38 | THB 1.84 | THB 2.15 | -8.3% | 5.4B | 261 |
| 2000 | THB 6.59 | THB 6.69 | THB 2.22 | THB 2.35 | n/a | 1.3B | 259 |
TTB monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 3.04 | +4.9% |
| August 2026 | THB 2.90 | -2.6% |
| July 2026 | THB 2.98 | +24.4% |
| June 2026 | THB 2.39 | +7.9% |
| May 2026 | THB 2.22 | +0.9% |
| April 2026 | THB 2.20 | +1.3% |
| March 2026 | THB 2.17 | -2.5% |
| February 2026 | THB 2.23 | +16.8% |
| January 2026 | THB 1.91 | 0.0% |
| December 2025 | THB 1.91 | +4.7% |
| November 2025 | THB 1.82 | +4.3% |
| October 2025 | THB 1.75 | +0.9% |
About the TTB data
Daily bars. 6,627 sessions from Jan 4, 2000 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TTB/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- TSTH Tata Steel (Thailand) Public Company Limited
- TSTH-R Tata Steel (Thailand) Public Company Limited
- TTA Thoresen Thai Agencies Public Company Limited
- TTA-R Thoresen Thai Agencies Public Company Limited
- TTB-R TMBThanachart Bank Public Company Limited
- TTI Thai Textile Industry Public Company Limited
- TTI-R Thai Textile Industry Public Company Limited
- TTT Toray Textiles (Thailand) Public Company Limited
Common questions
TTB share price history
