TBN Corporation PCL (BKK:TBN)
Thailand · Delayed Price · Currency is THB 4.120
-0.260 (-5.94%)
At close: Dec 19, 2025
TBN Corporation PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 21, 2025 | 4.14 | 4.30 | 4.14 | 4.20 | 4.20 | 1.45% | 7,502 |
| Nov 20, 2025 | 4.08 | 4.18 | 4.04 | 4.14 | 4.14 | 1.47% | 6,800 |
| Nov 19, 2025 | 4.22 | 4.22 | 4.08 | 4.08 | 4.08 | -3.32% | 28,566 |
| Nov 18, 2025 | 4.14 | 4.22 | 4.12 | 4.22 | 4.22 | - | 6,931 |
| Nov 17, 2025 | 4.22 | 4.24 | 4.20 | 4.22 | 4.22 | - | 2,400 |
| Nov 14, 2025 | 4.18 | 4.30 | 4.18 | 4.22 | 4.22 | -1.86% | 27,000 |
| Nov 13, 2025 | 4.30 | 4.30 | 4.28 | 4.30 | 4.30 | 0.47% | 20,000 |
| Nov 12, 2025 | 4.26 | 4.30 | 4.26 | 4.28 | 4.28 | -0.47% | 9,100 |
| Nov 11, 2025 | 4.24 | 4.30 | 4.20 | 4.30 | 4.30 | 1.42% | 10,300 |
| Nov 10, 2025 | 4.24 | 4.24 | 4.20 | 4.24 | 4.24 | 0.47% | 21,900 |
| Nov 7, 2025 | 4.22 | 4.24 | 4.22 | 4.22 | 4.22 | -0.47% | 872 |
| Nov 6, 2025 | 4.28 | 4.28 | 4.22 | 4.24 | 4.24 | -0.93% | 7,700 |
| Nov 5, 2025 | 4.28 | 4.28 | 4.22 | 4.28 | 4.28 | 0.94% | 3,106 |
| Nov 4, 2025 | 4.30 | 4.30 | 4.24 | 4.24 | 4.24 | -0.93% | 10,900 |
| Nov 3, 2025 | 4.24 | 4.28 | 4.24 | 4.28 | 4.28 | 1.42% | 3,813 |
| Oct 31, 2025 | 4.22 | 4.24 | 4.22 | 4.22 | 4.22 | - | 780 |
| Oct 30, 2025 | 4.26 | 4.40 | 4.22 | 4.22 | 4.22 | -4.52% | 15,706 |
| Oct 29, 2025 | 4.30 | 4.48 | 4.30 | 4.42 | 4.42 | 3.76% | 552 |
| Oct 28, 2025 | 4.28 | 4.30 | 4.26 | 4.26 | 4.26 | -0.93% | 8,900 |
| Oct 27, 2025 | 4.32 | 4.32 | 4.28 | 4.30 | 4.30 | - | 3,682 |
| Oct 24, 2025 | 4.32 | 4.32 | 4.28 | 4.30 | 4.30 | -3.15% | 19,800 |
| Oct 22, 2025 | 4.52 | 4.52 | 4.42 | 4.44 | 4.44 | -1.77% | 1,425 |
| 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% | 300 |
| 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% | 12,499 |
| 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% | 7,610 |