TBN Corporation PCL (BKK:TBN)
Thailand · Delayed Price · Currency is THB 3.540
0.00 (0.00%)
Jun 19, 2026, 3:32 PM ICT
TBN Corporation PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 3.58 | 3.58 | 3.54 | 3.54 | - | - | 16,300 |
| Jun 18, 2026 | 3.54 | 3.54 | 3.52 | 3.54 | 3.54 | -2.75% | 15,300 |
| Jun 17, 2026 | 3.58 | 3.64 | 3.50 | 3.64 | 3.64 | -0.55% | 17,100 |
| Jun 16, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.55% | 101 |
| Jun 15, 2026 | 3.66 | 3.66 | 3.52 | 3.64 | 3.64 | 2.82% | 4,910 |
| Jun 12, 2026 | 3.66 | 3.66 | 3.54 | 3.54 | 3.54 | -0.56% | 57,900 |
| Jun 11, 2026 | 3.54 | 3.62 | 3.54 | 3.56 | 3.56 | -2.20% | 15,700 |
| Jun 9, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 1.11% | 501 |
| Jun 8, 2026 | 3.66 | 3.66 | 3.56 | 3.60 | 3.60 | 2.27% | 6,200 |
| Jun 5, 2026 | 3.58 | 3.58 | 3.52 | 3.52 | 3.52 | -2.22% | 22,605 |
| Jun 4, 2026 | 3.52 | 3.60 | 3.52 | 3.60 | 3.60 | 2.27% | 21,008 |
| Jun 2, 2026 | 3.64 | 3.64 | 3.52 | 3.52 | 3.52 | -3.30% | 74,700 |
| May 29, 2026 | 3.56 | 3.64 | 3.52 | 3.64 | 3.64 | 2.25% | 66,471 |
| May 28, 2026 | 3.52 | 3.56 | 3.50 | 3.56 | 3.56 | 1.71% | 33,711 |
| May 27, 2026 | 3.50 | 3.58 | 3.42 | 3.50 | 3.50 | 0.57% | 48,406 |
| May 26, 2026 | 3.54 | 3.56 | 3.44 | 3.48 | 3.48 | -1.14% | 29,613 |
| May 25, 2026 | 3.52 | 3.56 | 3.50 | 3.52 | 3.52 | -0.56% | 4,800 |
| May 22, 2026 | 3.42 | 3.54 | 3.42 | 3.54 | 3.54 | 1.14% | 47,000 |
| May 21, 2026 | 3.50 | 3.50 | 3.44 | 3.50 | 3.50 | 1.74% | 16,393 |
| May 20, 2026 | 3.48 | 3.52 | 3.42 | 3.44 | 3.44 | -2.27% | 17,021 |
| May 19, 2026 | 3.52 | 3.58 | 3.52 | 3.52 | 3.52 | -1.12% | 14,100 |
| May 18, 2026 | 3.58 | 3.60 | 3.56 | 3.56 | 3.56 | -0.56% | 2,200 |
| May 15, 2026 | 3.48 | 3.60 | 3.40 | 3.58 | 3.58 | 2.87% | 55,445 |
| May 14, 2026 | 3.50 | 3.52 | 3.42 | 3.48 | 3.48 | -1.69% | 37,707 |
| May 13, 2026 | 3.54 | 3.54 | 3.52 | 3.54 | 3.54 | - | 10,865 |
| May 12, 2026 | 3.62 | 3.62 | 3.54 | 3.54 | 3.54 | -0.56% | 60,016 |
| May 11, 2026 | 3.74 | 3.74 | 3.56 | 3.56 | 3.56 | -2.73% | 34,809 |
| May 8, 2026 | 3.70 | 3.72 | 3.66 | 3.66 | 3.66 | -1.08% | 7,418 |
| May 7, 2026 | 3.76 | 3.76 | 3.70 | 3.70 | 3.70 | 1.93% | 77,587 |
| May 6, 2026 | 3.84 | 3.88 | 3.82 | 3.84 | 3.63 | - | 50,828 |
| May 5, 2026 | 3.84 | 3.86 | 3.82 | 3.84 | 3.63 | - | 22,500 |
| Apr 30, 2026 | 3.84 | 3.88 | 3.84 | 3.84 | 3.63 | -0.52% | 17,503 |
| Apr 29, 2026 | 3.86 | 3.86 | 3.84 | 3.86 | 3.65 | 1.05% | 3,401 |
| Apr 28, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.61 | -2.55% | 15,000 |
| Apr 27, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.71 | - | 1,900 |
| Apr 24, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.71 | 0.51% | 704 |
| Apr 23, 2026 | 3.88 | 3.90 | 3.88 | 3.90 | 3.69 | 0.52% | 700 |
| Apr 22, 2026 | 3.88 | 3.88 | 3.86 | 3.88 | 3.67 | 0.52% | 401 |
| Apr 21, 2026 | 3.82 | 3.86 | 3.82 | 3.86 | 3.65 | - | 6,600 |
| Apr 20, 2026 | 3.84 | 3.86 | 3.82 | 3.86 | 3.65 | 0.52% | 3,100 |
| Apr 17, 2026 | 3.94 | 3.94 | 3.82 | 3.84 | 3.63 | -1.54% | 20,114 |
| Apr 16, 2026 | 3.90 | 3.94 | 3.90 | 3.90 | 3.69 | - | 14,100 |
| Apr 10, 2026 | 3.94 | 3.94 | 3.88 | 3.90 | 3.69 | -1.02% | 7,801 |
| Apr 9, 2026 | 3.94 | 3.94 | 3.90 | 3.94 | 3.72 | 1.03% | 5,400 |
| Apr 8, 2026 | 3.94 | 3.94 | 3.90 | 3.90 | 3.69 | -0.51% | 11,900 |
| Apr 7, 2026 | 3.90 | 3.94 | 3.90 | 3.92 | 3.71 | -0.51% | 8,600 |
| Apr 3, 2026 | 3.94 | 3.94 | 3.88 | 3.94 | 3.72 | 0.51% | 329 |
| Apr 2, 2026 | 3.94 | 3.94 | 3.92 | 3.92 | 3.71 | -0.51% | 1,001 |
| Apr 1, 2026 | 3.90 | 3.94 | 3.90 | 3.94 | 3.72 | -1.01% | 5,001 |
| Mar 31, 2026 | 3.92 | 3.98 | 3.90 | 3.98 | 3.76 | 0.51% | 66,502 |