Thai Nippon Rubber Industry Public Co., Ltd. (BKK:TNR)
Thailand · Delayed Price · Currency is THB 7.00
-0.05 (-0.71%)
Aug 6, 2025, 4:24 PM ICT
BKK:TNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.71% | 31,000 |
| Aug 5, 2025 | 6.90 | 7.05 | 6.90 | 7.05 | 7.05 | 2.17% | 49,400 |
| Aug 4, 2025 | 6.95 | 6.95 | 6.90 | 6.90 | 6.90 | -0.72% | 119,100 |
| Aug 1, 2025 | 7.05 | 7.05 | 6.95 | 6.95 | 6.95 | -0.71% | 99,612 |
| Jul 31, 2025 | 6.95 | 7.10 | 6.95 | 7.00 | 7.00 | 0.72% | 273,500 |
| Jul 30, 2025 | 6.95 | 7.00 | 6.95 | 6.95 | 6.95 | - | 322,900 |
| Jul 29, 2025 | 6.90 | 6.95 | 6.90 | 6.95 | 6.95 | 0.72% | 63,108 |
| Jul 25, 2025 | 6.90 | 6.95 | 6.90 | 6.90 | 6.90 | - | 155,900 |
| Jul 24, 2025 | 7.00 | 7.00 | 6.90 | 6.90 | 6.90 | -2.13% | 92,100 |
| Jul 23, 2025 | 6.95 | 7.05 | 6.90 | 7.05 | 7.05 | 1.44% | 57,600 |
| Jul 22, 2025 | 6.95 | 7.05 | 6.90 | 6.95 | 6.95 | - | 204,900 |
| Jul 21, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | 27,120 |
| Jul 18, 2025 | 7.00 | 7.00 | 6.95 | 6.95 | 6.95 | -0.71% | 47,307 |
| Jul 17, 2025 | 7.00 | 7.05 | 6.90 | 7.00 | 7.00 | 0.72% | 113,601 |
| Jul 16, 2025 | 7.00 | 7.05 | 6.95 | 6.95 | 6.95 | -0.71% | 11,401 |
| Jul 15, 2025 | 6.85 | 7.00 | 6.85 | 7.00 | 7.00 | 2.19% | 70,400 |
| Jul 14, 2025 | 6.90 | 6.90 | 6.85 | 6.85 | 6.85 | -0.72% | 114,600 |
| Jul 11, 2025 | 6.90 | 6.95 | 6.80 | 6.90 | 6.90 | - | 118,400 |
| Jul 9, 2025 | 6.95 | 6.95 | 6.85 | 6.90 | 6.90 | -0.72% | 101,813 |
| Jul 8, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | 25,129 |
| Jul 7, 2025 | 6.90 | 6.95 | 6.90 | 6.95 | 6.95 | - | 48,701 |
| Jul 4, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | 99,006 |
| Jul 3, 2025 | 7.00 | 7.00 | 6.90 | 6.95 | 6.95 | -0.71% | 68,417 |
| Jul 2, 2025 | 6.95 | 7.00 | 6.95 | 7.00 | 7.00 | 0.72% | 42,300 |
| Jul 1, 2025 | 6.95 | 7.00 | 6.90 | 6.95 | 6.95 | - | 152,805 |
| Jun 30, 2025 | 6.90 | 6.95 | 6.90 | 6.95 | 6.95 | - | 19,600 |
| Jun 27, 2025 | 6.95 | 6.95 | 6.90 | 6.95 | 6.95 | - | 8,500 |
| Jun 26, 2025 | 6.90 | 6.95 | 6.90 | 6.95 | 6.95 | 0.72% | 10,900 |
| Jun 25, 2025 | 6.90 | 6.95 | 6.85 | 6.90 | 6.90 | -0.72% | 38,400 |
| Jun 24, 2025 | 6.90 | 7.00 | 6.90 | 6.95 | 6.95 | 1.46% | 8,700 |
| Jun 23, 2025 | 6.90 | 6.95 | 6.85 | 6.85 | 6.85 | -1.44% | 59,100 |
| Jun 20, 2025 | 7.00 | 7.05 | 6.95 | 6.95 | 6.95 | -0.71% | 32,501 |
| Jun 19, 2025 | 7.00 | 7.05 | 6.95 | 7.00 | 7.00 | -0.71% | 28,300 |
| Jun 18, 2025 | 7.05 | 7.15 | 7.00 | 7.05 | 7.05 | - | 3,800 |
| Jun 17, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | 15,400 |
| Jun 16, 2025 | 6.90 | 7.10 | 6.90 | 7.05 | 7.05 | -0.70% | 21,800 |
| Jun 13, 2025 | 7.00 | 7.10 | 7.00 | 7.10 | 7.10 | - | 96,899 |
| Jun 12, 2025 | 7.05 | 7.10 | 7.00 | 7.10 | 7.10 | - | 82,500 |
| Jun 11, 2025 | 7.05 | 7.10 | 7.05 | 7.10 | 7.10 | 0.71% | 115,401 |
| Jun 10, 2025 | 7.15 | 7.15 | 7.05 | 7.05 | 7.05 | -1.40% | 39,200 |
| Jun 9, 2025 | 7.00 | 7.25 | 7.00 | 7.15 | 7.15 | 1.42% | 39,812 |
| Jun 6, 2025 | 7.05 | 7.10 | 7.00 | 7.05 | 7.05 | - | 277,700 |
| Jun 5, 2025 | 7.15 | 7.15 | 7.05 | 7.05 | 7.05 | -2.08% | 231,900 |
| Jun 4, 2025 | 7.25 | 7.25 | 7.15 | 7.20 | 7.20 | - | 104,829 |
| May 30, 2025 | 7.20 | 7.25 | 7.20 | 7.20 | 7.20 | - | 15,200 |
| May 29, 2025 | 7.15 | 7.35 | 7.15 | 7.20 | 7.20 | 0.70% | 68,500 |
| May 28, 2025 | 7.20 | 7.20 | 7.15 | 7.15 | 7.15 | -0.69% | 52,700 |
| May 27, 2025 | 7.40 | 7.40 | 7.20 | 7.20 | 7.20 | -0.69% | 53,200 |
| May 26, 2025 | 7.25 | 7.30 | 7.20 | 7.25 | 7.25 | - | 70,400 |
| May 23, 2025 | 7.35 | 7.35 | 7.25 | 7.25 | 7.25 | -0.68% | 55,929 |