Thai Nippon Rubber Industry Public Co., Ltd. (BKK:TNR)
Thailand · Delayed Price · Currency is THB 5.95
-0.05 (-0.83%)
Oct 29, 2026, 4:35 PM ICT
BKK:TNR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 6.00 | 6.00 | 5.90 | 5.95 | 5.95 | -0.83% | 30,600 |
| Oct 28, 2026 | 5.95 | 6.00 | 5.90 | 6.00 | 6.00 | 0.84% | 9,100 |
| Oct 27, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.85% | 1,202 |
| Oct 26, 2026 | 6.00 | 6.00 | 5.85 | 5.90 | 5.90 | -1.67% | 65,401 |
| Oct 22, 2026 | 6.00 | 6.00 | 5.85 | 6.00 | 6.00 | 1.69% | 50,351 |
| Oct 21, 2026 | 5.90 | 5.95 | 5.90 | 5.90 | 5.90 | 0.85% | 52,300 |
| Oct 20, 2026 | 5.90 | 6.00 | 5.85 | 5.85 | 5.85 | - | 43,001 |
| Oct 19, 2026 | 5.90 | 6.00 | 5.85 | 5.85 | 5.85 | - | 86,300 |
| Oct 15, 2026 | 5.90 | 5.90 | 5.85 | 5.85 | 5.85 | -0.85% | 9,100 |
| Oct 14, 2026 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | 0.85% | 23,903 |
| Oct 12, 2026 | 5.95 | 5.95 | 5.85 | 5.85 | 5.85 | -0.85% | 68,900 |
| Oct 9, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 1,700 |
| Oct 8, 2026 | 5.95 | 5.95 | 5.80 | 5.90 | 5.90 | -0.84% | 103,802 |
| Oct 7, 2026 | 5.90 | 5.95 | 5.90 | 5.95 | 5.95 | 0.85% | 5,903 |
| Oct 6, 2026 | 5.85 | 5.95 | 5.80 | 5.90 | 5.90 | 0.85% | 152,600 |
| Oct 5, 2026 | 5.90 | 5.90 | 5.80 | 5.85 | 5.85 | -0.85% | 127,700 |
| Oct 2, 2026 | 5.90 | 5.95 | 5.90 | 5.90 | 5.90 | - | 22,600 |
| Oct 1, 2026 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | 0.85% | 90,300 |
| Sep 30, 2026 | 5.95 | 5.95 | 5.85 | 5.85 | 5.85 | -1.68% | 124,623 |
| Sep 29, 2026 | 6.00 | 6.00 | 5.85 | 5.95 | 5.95 | 0.85% | 26,501 |
| Sep 28, 2026 | 5.85 | 6.00 | 5.85 | 5.90 | 5.90 | - | 114,200 |
| Sep 25, 2026 | 6.00 | 6.00 | 5.85 | 5.90 | 5.90 | -0.84% | 202,634 |
| Sep 24, 2026 | 5.95 | 6.05 | 5.90 | 5.95 | 5.95 | - | 74,301 |
| Sep 23, 2026 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | -0.83% | 6,000 |
| Sep 22, 2026 | 6.05 | 6.05 | 5.95 | 6.00 | 6.00 | - | 69,500 |
| Sep 21, 2026 | 6.00 | 6.00 | 5.95 | 6.00 | 6.00 | - | 46,100 |
| Sep 18, 2026 | 6.00 | 6.00 | 5.95 | 6.00 | 6.00 | - | 109,300 |
| Sep 17, 2026 | 6.00 | 6.05 | 6.00 | 6.00 | 6.00 | 1.69% | 3,600 |
| Sep 16, 2026 | 5.95 | 6.05 | 5.85 | 5.90 | 5.90 | -1.67% | 259,700 |
| Sep 15, 2026 | 6.00 | 6.05 | 5.95 | 6.00 | 6.00 | - | 68,600 |
| Sep 14, 2026 | 6.10 | 6.10 | 5.95 | 6.00 | 6.00 | -1.64% | 48,600 |
| Sep 11, 2026 | 6.05 | 6.10 | 6.05 | 6.10 | 6.10 | 0.83% | 23,101 |
| Sep 10, 2026 | 6.05 | 6.05 | 6.00 | 6.05 | 6.05 | - | 33,003 |
| Sep 9, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 30,100 |
| Sep 8, 2026 | 6.05 | 6.10 | 6.00 | 6.05 | 6.05 | - | 46,100 |
| Sep 7, 2026 | 5.95 | 6.05 | 5.90 | 6.05 | 6.05 | 1.68% | 73,003 |
| Sep 4, 2026 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | -0.83% | 23,901 |
| Sep 3, 2026 | 5.85 | 6.00 | 5.85 | 6.00 | 6.00 | 2.56% | 132,901 |
| Sep 2, 2026 | 5.95 | 5.95 | 5.85 | 5.85 | 5.85 | -1.68% | 200,011 |
| Sep 1, 2026 | 6.05 | 6.10 | 5.95 | 5.95 | 5.95 | -2.46% | 124,720 |
| Aug 31, 2026 | 6.05 | 6.10 | 5.90 | 6.10 | 6.10 | - | 150,326 |
| Aug 28, 2026 | 6.15 | 6.15 | 6.05 | 6.10 | 6.10 | -1.61% | 103,801 |
| Aug 27, 2026 | 6.15 | 6.25 | 6.15 | 6.20 | 6.20 | 1.64% | 116,300 |
| Aug 26, 2026 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 1.67% | 90,700 |
| Aug 25, 2026 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | -0.83% | 28,300 |
| Aug 24, 2026 | 6.05 | 6.05 | 6.00 | 6.05 | 6.05 | -0.82% | 70,400 |
| Aug 21, 2026 | 6.15 | 6.15 | 6.05 | 6.10 | 6.10 | - | 105,600 |
| Aug 20, 2026 | 6.10 | 6.15 | 6.05 | 6.10 | 6.10 | - | 70,700 |
| Aug 19, 2026 | 6.05 | 6.10 | 6.00 | 6.10 | 6.10 | 0.83% | 55,700 |
| Aug 18, 2026 | 6.05 | 6.15 | 6.00 | 6.05 | 6.05 | -0.82% | 165,557 |