TBN Corporation PCL (BKK:TBN)
Thailand · Delayed Price · Currency is THB 3.460
+0.020 (0.58%)
Sep 3, 2026, 4:36 PM ICT
TBN Corporation PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 3.52 | 3.58 | 3.46 | 3.46 | 3.46 | 0.58% | 26,313 |
| Sep 2, 2026 | 3.52 | 3.52 | 3.44 | 3.44 | 3.44 | - | 1,400 |
| Sep 1, 2026 | 3.52 | 3.52 | 3.44 | 3.44 | 3.44 | -2.27% | 10,700 |
| Aug 31, 2026 | 3.40 | 3.52 | 3.40 | 3.52 | 3.52 | 3.53% | 1,055 |
| Aug 28, 2026 | 3.44 | 3.54 | 3.40 | 3.40 | 3.40 | -1.16% | 30,226 |
| Aug 27, 2026 | 3.50 | 3.58 | 3.36 | 3.44 | 3.44 | -1.71% | 18,854 |
| Aug 26, 2026 | 3.44 | 3.50 | 3.44 | 3.50 | 3.50 | 1.74% | 5,901 |
| Aug 25, 2026 | 3.48 | 3.50 | 3.44 | 3.44 | 3.44 | - | 19,200 |
| Aug 24, 2026 | 3.40 | 3.48 | 3.40 | 3.44 | 3.44 | 1.18% | 70,500 |
| Aug 21, 2026 | 3.40 | 3.50 | 3.40 | 3.40 | 3.40 | 0.59% | 167,423 |
| Aug 20, 2026 | 3.30 | 3.48 | 3.30 | 3.38 | 3.38 | 1.81% | 140,316 |
| Aug 19, 2026 | 3.44 | 3.44 | 3.32 | 3.32 | 3.32 | 2.47% | 331,826 |
| Aug 18, 2026 | 3.26 | 3.34 | 3.18 | 3.24 | 3.24 | -2.41% | 337,252 |
| Aug 17, 2026 | 3.46 | 3.48 | 3.20 | 3.32 | 3.32 | -6.74% | 132,607 |
| Aug 14, 2026 | 3.52 | 3.58 | 3.52 | 3.56 | 3.56 | - | 8,103 |
| Aug 13, 2026 | 3.54 | 3.58 | 3.54 | 3.56 | 3.56 | 0.56% | 3,703 |
| Aug 11, 2026 | 3.56 | 3.56 | 3.52 | 3.54 | 3.54 | 0.57% | 1,201 |
| Aug 10, 2026 | 3.52 | 3.56 | 3.52 | 3.52 | 3.52 | -0.56% | 3,900 |
| Aug 7, 2026 | 3.58 | 3.58 | 3.52 | 3.54 | 3.54 | -0.56% | 1,731 |
| Aug 6, 2026 | 3.56 | 3.58 | 3.52 | 3.56 | 3.56 | - | 8,301 |
| Aug 5, 2026 | 3.54 | 3.56 | 3.54 | 3.56 | 3.56 | 0.56% | 1,321 |
| Aug 4, 2026 | 3.58 | 3.58 | 3.52 | 3.54 | 3.54 | -1.12% | 22,302 |
| Aug 3, 2026 | 3.56 | 3.58 | 3.56 | 3.58 | 3.58 | 0.56% | 10,001 |
| Jul 31, 2026 | 3.54 | 3.56 | 3.52 | 3.56 | 3.56 | 0.56% | 47,400 |
| Jul 30, 2026 | 3.50 | 3.54 | 3.50 | 3.54 | 3.54 | - | 3,900 |
| Jul 24, 2026 | 3.48 | 3.54 | 3.48 | 3.54 | 3.54 | 1.14% | 7,915 |
| Jul 23, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 500 |
| Jul 22, 2026 | 3.48 | 3.50 | 3.46 | 3.50 | 3.50 | 0.57% | 10,505 |
| Jul 21, 2026 | 3.48 | 3.52 | 3.48 | 3.48 | 3.48 | 0.58% | 27,903 |
| Jul 20, 2026 | 3.48 | 3.48 | 3.46 | 3.46 | 3.46 | - | 14,805 |
| Jul 17, 2026 | 3.48 | 3.48 | 3.46 | 3.46 | 3.46 | - | 22,517 |
| Jul 16, 2026 | 3.44 | 3.50 | 3.44 | 3.46 | 3.46 | 0.58% | 38,717 |
| Jul 15, 2026 | 3.46 | 3.46 | 3.44 | 3.44 | 3.44 | -1.15% | 10,303 |
| Jul 14, 2026 | 3.46 | 3.48 | 3.44 | 3.48 | 3.48 | 0.58% | 32,582 |
| Jul 13, 2026 | 3.52 | 3.52 | 3.44 | 3.46 | 3.46 | -0.57% | 72,232 |
| Jul 10, 2026 | 3.44 | 3.54 | 3.44 | 3.48 | 3.48 | -1.69% | 126,878 |
| Jul 9, 2026 | 3.54 | 3.54 | 3.50 | 3.54 | 3.54 | -0.56% | 14,000 |
| Jul 8, 2026 | 3.58 | 3.58 | 3.52 | 3.56 | 3.56 | - | 11,309 |
| Jul 7, 2026 | 3.52 | 3.56 | 3.52 | 3.56 | 3.56 | 0.56% | 24,900 |
| Jul 6, 2026 | 3.58 | 3.60 | 3.54 | 3.54 | 3.54 | 0.57% | 2,100 |
| Jul 3, 2026 | 3.52 | 3.52 | 3.50 | 3.52 | 3.52 | -2.22% | 31,158 |
| Jul 2, 2026 | 3.52 | 3.60 | 3.52 | 3.60 | 3.60 | 0.56% | 11,306 |
| Jul 1, 2026 | 3.56 | 3.62 | 3.52 | 3.58 | 3.58 | -0.56% | 6,600 |
| Jun 30, 2026 | 3.54 | 3.60 | 3.52 | 3.60 | 3.60 | - | 33,042 |
| Jun 29, 2026 | 3.58 | 3.60 | 3.58 | 3.60 | 3.60 | 0.56% | 1,100 |
| Jun 26, 2026 | 3.60 | 3.60 | 3.50 | 3.58 | 3.58 | -0.56% | 21,839 |
| Jun 25, 2026 | 3.64 | 3.64 | 3.54 | 3.60 | 3.60 | -0.55% | 6,212 |
| Jun 24, 2026 | 3.56 | 3.62 | 3.56 | 3.62 | 3.62 | - | 6,300 |
| Jun 23, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 2.26% | 140 |
| Jun 22, 2026 | 3.64 | 3.64 | 3.54 | 3.54 | 3.54 | - | 815 |