TBN Corporation PCL (BKK:TBN)
Thailand · Delayed Price · Currency is THB 3.860
+0.040 (1.05%)
Feb 11, 2026, 10:05 AM ICT
TBN Corporation PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 3.84 | 3.86 | 3.78 | 3.82 | 3.82 | -1.04% | 17,933 |
| Feb 9, 2026 | 3.80 | 3.88 | 3.76 | 3.86 | 3.86 | - | 47,210 |
| Feb 6, 2026 | 3.80 | 3.90 | 3.80 | 3.86 | 3.86 | 0.52% | 1,427 |
| Feb 5, 2026 | 3.92 | 3.92 | 3.84 | 3.84 | 3.84 | -0.52% | 3,316 |
| Feb 4, 2026 | 3.92 | 3.94 | 3.86 | 3.86 | 3.86 | 1.58% | 5,435 |
| Feb 3, 2026 | 3.88 | 3.96 | 3.78 | 3.80 | 3.80 | -2.56% | 35,803 |
| Feb 2, 2026 | 3.94 | 3.98 | 3.90 | 3.90 | 3.90 | -3.47% | 18,106 |
| Jan 30, 2026 | 4.00 | 4.04 | 3.90 | 4.04 | 4.04 | 3.59% | 37,335 |
| Jan 29, 2026 | 3.90 | 3.92 | 3.86 | 3.90 | 3.90 | - | 4,248 |
| Jan 28, 2026 | 3.94 | 3.94 | 3.80 | 3.90 | 3.90 | -2.01% | 42,842 |
| Jan 27, 2026 | 3.98 | 4.04 | 3.92 | 3.98 | 3.98 | -1.00% | 30,064 |
| Jan 26, 2026 | 4.02 | 4.04 | 3.94 | 4.02 | 4.02 | -1.47% | 40,927 |
| Jan 23, 2026 | 4.16 | 4.16 | 4.08 | 4.08 | 4.08 | -0.49% | 23,612 |
| Jan 22, 2026 | 4.02 | 4.10 | 4.02 | 4.10 | 4.10 | - | 3,922 |
| Jan 21, 2026 | 4.10 | 4.12 | 4.08 | 4.10 | 4.10 | - | 6,920 |
| Jan 20, 2026 | 4.14 | 4.16 | 3.98 | 4.10 | 4.10 | -0.49% | 29,103 |
| Jan 19, 2026 | 4.14 | 4.16 | 4.12 | 4.12 | 4.12 | -0.48% | 1,541 |
| Jan 16, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.48% | 105 |
| Jan 15, 2026 | 4.18 | 4.18 | 4.04 | 4.16 | 4.16 | 2.97% | 1,800 |
| Jan 14, 2026 | 4.18 | 4.18 | 3.94 | 4.04 | 4.04 | 2.54% | 926 |
| Jan 13, 2026 | 4.12 | 4.20 | 3.90 | 3.94 | 3.94 | -7.94% | 61,141 |
| Jan 12, 2026 | 4.20 | 4.28 | 4.20 | 4.28 | 4.28 | -0.47% | 1,934 |
| Jan 9, 2026 | 4.18 | 4.30 | 4.18 | 4.30 | 4.30 | -3.15% | 3,806 |
| Jan 8, 2026 | 4.22 | 4.44 | 4.22 | 4.44 | 4.44 | 1.83% | 502 |
| Jan 7, 2026 | 4.28 | 4.36 | 4.28 | 4.36 | 4.36 | -2.68% | 4,105 |
| Jan 6, 2026 | 4.42 | 4.48 | 4.42 | 4.48 | 4.48 | -1.32% | 602 |
| Jan 5, 2026 | 4.54 | 4.54 | 4.44 | 4.54 | 4.54 | -0.87% | 2,901 |
| Dec 30, 2025 | 4.42 | 4.58 | 4.42 | 4.58 | 4.58 | 2.69% | 38,004 |
| Dec 29, 2025 | 4.42 | 4.46 | 4.42 | 4.46 | 4.46 | 0.90% | 5,503 |
| Dec 26, 2025 | 4.40 | 4.42 | 4.20 | 4.42 | 4.42 | 0.91% | 5,506 |
| Dec 25, 2025 | 4.34 | 4.38 | 4.34 | 4.38 | 4.38 | 1.86% | 10,704 |
| Dec 24, 2025 | 4.04 | 4.34 | 4.00 | 4.30 | 4.30 | 2.87% | 21,803 |
| Dec 23, 2025 | 4.12 | 4.20 | 4.10 | 4.18 | 4.18 | 1.46% | 19,457 |
| Dec 22, 2025 | 4.16 | 4.26 | 4.12 | 4.12 | 4.12 | - | 5,015 |
| Dec 19, 2025 | 4.12 | 4.36 | 4.10 | 4.12 | 4.12 | -5.94% | 6,846 |
| Dec 18, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 2.82% | 239 |
| Dec 17, 2025 | 4.24 | 4.30 | 4.24 | 4.26 | 4.26 | 0.47% | 2,800 |
| Dec 16, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 1.92% | 114 |
| Dec 12, 2025 | 4.28 | 4.28 | 4.16 | 4.16 | 4.16 | 0.48% | 625 |
| Dec 9, 2025 | 4.06 | 4.14 | 4.06 | 4.14 | 4.14 | - | 5,520 |
| Dec 8, 2025 | 4.14 | 4.14 | 4.00 | 4.14 | 4.14 | - | 5,621 |
| Dec 4, 2025 | 4.10 | 4.14 | 4.08 | 4.14 | 4.14 | -0.48% | 6,608 |
| Dec 3, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.48% | 100 |
| Dec 2, 2025 | 4.18 | 4.18 | 4.14 | 4.18 | 4.18 | 0.48% | 3,700 |
| Dec 1, 2025 | 4.12 | 4.18 | 4.12 | 4.16 | 4.16 | 0.48% | 4,703 |
| Nov 28, 2025 | 4.14 | 4.14 | 4.10 | 4.14 | 4.14 | - | 12,711 |
| Nov 27, 2025 | 4.34 | 4.34 | 4.12 | 4.14 | 4.14 | -0.96% | 8,201 |
| Nov 26, 2025 | 4.16 | 4.18 | 4.12 | 4.18 | 4.18 | 0.97% | 4,629 |
| Nov 25, 2025 | 4.20 | 4.22 | 4.14 | 4.14 | 4.14 | -2.36% | 3,301 |
| Nov 24, 2025 | 4.16 | 4.24 | 4.16 | 4.24 | 4.24 | 0.95% | 500 |