TBN Corporation PCL (BKK:TBN)
Thailand · Delayed Price · Currency is THB 3.640
+0.080 (2.25%)
May 29, 2026, 4:15 PM ICT
TBN Corporation PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 3.92 | 3.98 | 3.88 | 3.96 | 3.74 | 0.51% | 35,100 |
| Mar 27, 2026 | 3.96 | 3.96 | 3.90 | 3.94 | 3.72 | -0.51% | 12,500 |
| Mar 26, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.74 | - | 2,101 |
| Mar 25, 2026 | 3.98 | 3.98 | 3.90 | 3.96 | 3.74 | - | 14,804 |
| Mar 24, 2026 | 3.98 | 3.98 | 3.94 | 3.96 | 3.74 | 1.02% | 7,901 |
| Mar 23, 2026 | 3.98 | 3.98 | 3.92 | 3.92 | 3.71 | -0.51% | 27,900 |
| Mar 20, 2026 | 3.92 | 3.94 | 3.92 | 3.94 | 3.72 | -1.01% | 4,203 |
| Mar 19, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.76 | - | 10,000 |
| Mar 18, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.76 | -0.50% | 11,073 |
| Mar 17, 2026 | 3.86 | 4.00 | 3.80 | 4.00 | 3.78 | 3.63% | 8,100 |
| Mar 16, 2026 | 3.88 | 3.92 | 3.86 | 3.86 | 3.65 | -0.52% | 2,300 |
| Mar 13, 2026 | 3.92 | 3.92 | 3.88 | 3.88 | 3.67 | -0.51% | 10,700 |