TBN Corporation PCL (BKK:TBN)
Thailand · Delayed Price · Currency is THB 4.440
-0.080 (-1.77%)
Oct 22, 2025, 4:39 PM ICT
TBN Corporation PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 4.58 | 4.58 | 4.36 | 4.52 | 4.52 | 2.26% | 1,625 |
| Oct 20, 2025 | 4.60 | 4.60 | 4.12 | 4.42 | 4.42 | -3.91% | 42,679 |
| Oct 17, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -2.13% | 400 |
| Oct 16, 2025 | 4.70 | 4.70 | 4.68 | 4.70 | 4.70 | 1.29% | 3,410 |
| Oct 15, 2025 | 4.58 | 4.68 | 4.54 | 4.64 | 4.64 | 0.43% | 20,244 |
| Oct 14, 2025 | 4.64 | 4.64 | 4.60 | 4.62 | 4.62 | -0.43% | 17,312 |
| Oct 10, 2025 | 4.66 | 4.68 | 4.64 | 4.64 | 4.64 | -0.43% | 27,805 |
| Oct 9, 2025 | 4.68 | 4.70 | 4.66 | 4.66 | 4.66 | -0.85% | 21,217 |
| Oct 8, 2025 | 4.76 | 4.76 | 4.68 | 4.70 | 4.70 | -1.26% | 12,591 |
| Oct 7, 2025 | 4.74 | 4.80 | 4.74 | 4.76 | 4.76 | 0.42% | 10,210 |
| Oct 6, 2025 | 4.72 | 4.74 | 4.68 | 4.74 | 4.74 | -0.84% | 33,057 |
| Oct 3, 2025 | 4.72 | 4.78 | 4.70 | 4.78 | 4.78 | -0.42% | 7,710 |
| Oct 2, 2025 | 4.80 | 4.80 | 4.70 | 4.80 | 4.80 | 0.42% | 10,335 |
| Oct 1, 2025 | 4.78 | 4.78 | 4.74 | 4.78 | 4.78 | 0.84% | 31,810 |
| Sep 30, 2025 | 4.84 | 4.84 | 4.74 | 4.74 | 4.74 | -1.25% | 20,410 |
| Sep 29, 2025 | 4.72 | 4.80 | 4.72 | 4.80 | 4.80 | 1.27% | 6,216 |
| Sep 26, 2025 | 4.70 | 4.74 | 4.70 | 4.74 | 4.74 | -0.42% | 3,939 |
| Sep 25, 2025 | 4.76 | 4.76 | 4.72 | 4.76 | 4.76 | -0.42% | 10,145 |
| Sep 24, 2025 | 4.80 | 4.86 | 4.78 | 4.78 | 4.78 | -2.05% | 29,500 |
| Sep 23, 2025 | 4.84 | 4.88 | 4.84 | 4.88 | 4.88 | - | 301 |
| Sep 22, 2025 | 4.90 | 4.90 | 4.88 | 4.88 | 4.88 | 0.41% | 1,674 |
| Sep 19, 2025 | 4.84 | 4.88 | 4.82 | 4.86 | 4.86 | 1.25% | 16,702 |
| Sep 18, 2025 | 4.84 | 4.84 | 4.80 | 4.80 | 4.80 | 0.42% | 19,500 |
| Sep 17, 2025 | 4.80 | 4.84 | 4.78 | 4.78 | 4.78 | - | 31,501 |
| 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 |