TBN Corporation PCL (BKK:TBN)
Thailand · Delayed Price · Currency is THB 3.940
-0.040 (-1.01%)
At close: Mar 20, 2026
TBN Corporation PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 3.92 | 3.94 | 3.92 | 3.94 | 3.94 | -1.01% | 4,203 |
| Mar 19, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | 10,000 |
| Mar 18, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.50% | 11,073 |
| Mar 17, 2026 | 3.86 | 4.00 | 3.80 | 4.00 | 4.00 | 3.63% | 8,100 |
| Mar 16, 2026 | 3.88 | 3.92 | 3.86 | 3.86 | 3.86 | -0.52% | 2,300 |
| Mar 13, 2026 | 3.92 | 3.92 | 3.88 | 3.88 | 3.88 | -0.51% | 10,700 |
| Mar 12, 2026 | 3.94 | 3.94 | 3.84 | 3.90 | 3.90 | 1.04% | 56,400 |
| Mar 11, 2026 | 3.96 | 3.96 | 3.82 | 3.86 | 3.86 | 0.52% | 87,400 |
| Mar 10, 2026 | 3.92 | 3.92 | 3.84 | 3.84 | 3.84 | -0.52% | 12,500 |
| Mar 9, 2026 | 3.70 | 3.86 | 3.70 | 3.86 | 3.86 | -1.03% | 11,515 |
| Mar 6, 2026 | 3.98 | 3.98 | 3.90 | 3.90 | 3.90 | -1.02% | 1,100 |
| Mar 5, 2026 | 3.90 | 3.96 | 3.90 | 3.94 | 3.94 | 2.60% | 79,800 |
| Mar 4, 2026 | 3.82 | 3.84 | 3.80 | 3.84 | 3.84 | 0.52% | 50,900 |
| Mar 2, 2026 | 3.80 | 3.82 | 3.72 | 3.82 | 3.82 | -0.52% | 22,302 |
| Feb 27, 2026 | 3.94 | 3.94 | 3.76 | 3.84 | 3.84 | -2.04% | 64,842 |
| Feb 26, 2026 | 4.00 | 4.00 | 3.92 | 3.92 | 3.92 | -0.51% | 15,904 |
| Feb 25, 2026 | 3.96 | 4.00 | 3.94 | 3.94 | 3.94 | - | 2,110 |
| Feb 24, 2026 | 4.04 | 4.04 | 3.94 | 3.94 | 3.94 | - | 3,414 |
| Feb 23, 2026 | 3.94 | 3.96 | 3.88 | 3.94 | 3.94 | - | 46,938 |
| Feb 20, 2026 | 3.90 | 4.00 | 3.90 | 3.94 | 3.94 | -0.51% | 11,909 |
| Feb 19, 2026 | 3.98 | 3.98 | 3.82 | 3.96 | 3.96 | 1.54% | 62,600 |
| Feb 18, 2026 | 3.90 | 3.92 | 3.90 | 3.90 | 3.90 | -1.02% | 5,612 |
| Feb 17, 2026 | 3.88 | 3.94 | 3.76 | 3.94 | 3.94 | 1.55% | 17,820 |
| Feb 16, 2026 | 3.80 | 3.90 | 3.64 | 3.88 | 3.88 | 1.57% | 37,229 |
| Feb 13, 2026 | 3.80 | 3.84 | 3.76 | 3.82 | 3.82 | -0.52% | 33,240 |
| Feb 12, 2026 | 3.86 | 3.88 | 3.52 | 3.84 | 3.84 | - | 48,159 |
| Feb 11, 2026 | 3.82 | 3.86 | 3.82 | 3.84 | 3.84 | 0.52% | 7,800 |
| 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 |