TBN Corporation PCL (BKK:TBN)
Thailand · Delayed Price · Currency is THB 3.480
+0.020 (0.58%)
Jul 21, 2026, 4:36 PM ICT
TBN Corporation PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 3.58 | 3.62 | 3.54 | 3.54 | 3.54 | - | 11,186 |
| 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 |