TBN Corporation PCL (BKK:TBN)
Thailand · Delayed Price · Currency is THB 4.800
+0.020 (0.42%)
Sep 17, 2025, 2:15 PM ICT
TBN Corporation PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.42% | 5,001 |
| Sep 16, 2025 | 4.80 | 4.80 | 4.74 | 4.78 | 4.78 | -2.05% | 29,218 |
| Sep 15, 2025 | 4.82 | 4.88 | 4.76 | 4.88 | 4.88 | - | 20,902 |
| Sep 12, 2025 | 4.74 | 4.88 | 4.68 | 4.88 | 4.88 | 2.52% | 63,843 |
| Sep 11, 2025 | 4.80 | 4.80 | 4.74 | 4.76 | 4.76 | -0.83% | 21,164 |
| Sep 10, 2025 | 4.78 | 4.80 | 4.78 | 4.80 | 4.80 | 0.42% | 6,300 |
| Sep 9, 2025 | 4.80 | 4.80 | 4.78 | 4.78 | 4.78 | -0.42% | 3,304 |
| Sep 8, 2025 | 4.78 | 4.82 | 4.78 | 4.80 | 4.80 | 0.42% | 4,100 |
| Sep 5, 2025 | 4.90 | 4.90 | 4.76 | 4.78 | 4.78 | 0.42% | 16,601 |
| Sep 4, 2025 | 4.74 | 4.82 | 4.74 | 4.76 | 4.76 | - | 49,924 |
| Sep 3, 2025 | 4.76 | 4.78 | 4.74 | 4.76 | 4.76 | -0.42% | 43,535 |
| Sep 2, 2025 | 4.80 | 4.80 | 4.76 | 4.78 | 4.78 | 0.42% | 6,844 |
| Sep 1, 2025 | 4.80 | 4.80 | 4.76 | 4.76 | 4.76 | -0.83% | 4,960 |
| Aug 29, 2025 | 4.90 | 4.90 | 4.80 | 4.80 | 4.80 | -0.41% | 11,612 |
| Aug 28, 2025 | 4.82 | 4.82 | 4.80 | 4.82 | 4.82 | 0.42% | 3,816 |
| Aug 27, 2025 | 4.86 | 4.86 | 4.80 | 4.80 | 4.80 | -0.83% | 3,436 |
| Aug 26, 2025 | 4.82 | 4.90 | 4.80 | 4.84 | 4.84 | 0.83% | 345,997 |
| Aug 25, 2025 | 4.78 | 4.82 | 4.78 | 4.80 | 4.80 | - | 8,915 |
| Aug 22, 2025 | 4.78 | 4.82 | 4.78 | 4.80 | 4.80 | 0.42% | 28,620 |
| Aug 21, 2025 | 4.80 | 4.80 | 4.78 | 4.78 | 4.78 | -0.42% | 45,742 |
| Aug 20, 2025 | 4.84 | 4.84 | 4.80 | 4.80 | 4.80 | -0.83% | 20,322 |
| Aug 19, 2025 | 4.90 | 4.92 | 4.84 | 4.84 | 4.84 | -1.22% | 20,345 |
| Aug 18, 2025 | 4.80 | 5.00 | 4.80 | 4.90 | 4.90 | 2.08% | 44,303 |
| Aug 15, 2025 | 4.80 | 4.82 | 4.76 | 4.80 | 4.80 | -1.23% | 87,315 |
| Aug 14, 2025 | 4.88 | 4.92 | 4.80 | 4.86 | 4.86 | -0.41% | 127,433 |
| Aug 13, 2025 | 5.00 | 5.05 | 4.88 | 4.88 | 4.88 | -2.40% | 254,406 |
| Aug 8, 2025 | 5.10 | 5.15 | 5.00 | 5.00 | 5.00 | -1.96% | 138,116 |
| Aug 7, 2025 | 5.10 | 5.10 | 5.00 | 5.10 | 5.10 | - | 170,111 |
| Aug 6, 2025 | 5.10 | 5.20 | 5.10 | 5.10 | 5.10 | 0.99% | 35,926 |
| Aug 5, 2025 | 5.05 | 5.20 | 5.05 | 5.05 | 5.05 | 1.00% | 85,307 |
| Aug 4, 2025 | 5.25 | 5.30 | 5.00 | 5.00 | 5.00 | -3.85% | 159,240 |
| Aug 1, 2025 | 5.25 | 5.25 | 5.05 | 5.20 | 5.20 | -0.95% | 15,540 |
| Jul 31, 2025 | 5.20 | 5.25 | 5.10 | 5.25 | 5.25 | 0.96% | 13,442 |
| Jul 30, 2025 | 5.20 | 5.30 | 5.05 | 5.20 | 5.20 | 2.97% | 52,648 |
| Jul 29, 2025 | 5.20 | 5.20 | 4.98 | 5.05 | 5.05 | - | 84,370 |
| Jul 25, 2025 | 5.20 | 5.20 | 5.00 | 5.05 | 5.05 | -2.88% | 10,405 |
| Jul 24, 2025 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | 1.96% | 405 |
| Jul 23, 2025 | 5.20 | 5.20 | 5.05 | 5.10 | 5.10 | 2.41% | 6,701 |
| Jul 22, 2025 | 5.05 | 5.05 | 4.98 | 4.98 | 4.98 | -0.40% | 24,600 |
| Jul 21, 2025 | 5.20 | 5.20 | 5.00 | 5.00 | 5.00 | -1.96% | 18,001 |
| Jul 18, 2025 | 5.10 | 5.15 | 5.10 | 5.10 | 5.10 | - | 15,001 |
| Jul 17, 2025 | 5.10 | 5.20 | 5.10 | 5.10 | 5.10 | - | 35,774 |
| Jul 16, 2025 | 5.05 | 5.20 | 5.05 | 5.10 | 5.10 | 2.00% | 11,405 |
| Jul 15, 2025 | 5.05 | 5.10 | 5.00 | 5.00 | 5.00 | -0.99% | 8,200 |
| Jul 14, 2025 | 5.10 | 5.10 | 5.00 | 5.05 | 5.05 | 1.00% | 64,201 |
| Jul 11, 2025 | 5.00 | 5.10 | 5.00 | 5.00 | 5.00 | -0.99% | 84,000 |
| Jul 9, 2025 | 5.10 | 5.15 | 5.00 | 5.05 | 5.05 | -0.98% | 11,200 |
| Jul 8, 2025 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 2.00% | 8,900 |
| Jul 7, 2025 | 5.00 | 5.15 | 4.98 | 5.00 | 5.00 | -0.99% | 5,000 |
| Jul 4, 2025 | 5.00 | 5.05 | 4.98 | 5.05 | 5.05 | - | 76,500 |