Thai Nippon Rubber Industry Public Co., Ltd. (BKK:TNR)
Thailand · Delayed Price · Currency is THB 5.20
+0.10 (1.96%)
Jun 12, 2026, 3:50 PM ICT
BKK:TNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 5.05 | 5.20 | 4.98 | 5.20 | 5.20 | 1.96% | 60,498 |
| Jun 11, 2026 | 5.10 | 5.15 | 5.10 | 5.10 | 5.10 | - | 10,001 |
| Jun 10, 2026 | 5.10 | 5.20 | 5.10 | 5.10 | 5.10 | - | 209,700 |
| Jun 9, 2026 | 4.98 | 5.10 | 4.98 | 5.10 | 5.10 | 2.41% | 97,600 |
| Jun 8, 2026 | 5.00 | 5.05 | 4.96 | 4.98 | 4.98 | -0.40% | 122,601 |
| Jun 5, 2026 | 4.98 | 5.05 | 4.94 | 5.00 | 5.00 | - | 53,800 |
| Jun 4, 2026 | 5.00 | 5.05 | 4.96 | 5.00 | 5.00 | - | 271,110 |
| Jun 2, 2026 | 5.30 | 5.30 | 4.90 | 5.00 | 5.00 | -3.85% | 847,640 |
| May 29, 2026 | 5.10 | 5.25 | 5.10 | 5.20 | 5.20 | 0.97% | 491,100 |
| May 28, 2026 | 5.15 | 5.20 | 5.10 | 5.15 | 5.15 | - | 119,102 |
| May 27, 2026 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | 0.98% | 40,801 |
| May 26, 2026 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | 2.00% | 114,100 |
| May 25, 2026 | 5.00 | 5.05 | 4.98 | 5.00 | 5.00 | - | 49,921 |
| May 22, 2026 | 4.98 | 5.00 | 4.98 | 5.00 | 5.00 | - | 222,946 |
| May 21, 2026 | 5.10 | 5.10 | 4.96 | 5.00 | 5.00 | -2.91% | 774,800 |
| May 20, 2026 | 5.05 | 5.15 | 5.00 | 5.15 | 5.15 | - | 340,700 |
| May 19, 2026 | 5.10 | 5.15 | 5.00 | 5.15 | 5.15 | 0.98% | 115,610 |
| May 18, 2026 | 5.05 | 5.10 | 4.96 | 5.10 | 5.10 | 2.00% | 102,100 |
| May 15, 2026 | 5.05 | 5.20 | 5.00 | 5.00 | 5.00 | -1.96% | 192,707 |
| May 14, 2026 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 2.00% | 41,001 |
| May 13, 2026 | 5.00 | 5.05 | 4.98 | 5.00 | 5.00 | - | 67,404 |
| May 12, 2026 | 4.98 | 5.00 | 4.96 | 5.00 | 5.00 | 0.40% | 18,810 |
| May 11, 2026 | 4.92 | 5.00 | 4.92 | 4.98 | 4.98 | 1.22% | 102,500 |
| May 8, 2026 | 4.96 | 4.98 | 4.90 | 4.92 | 4.92 | -0.81% | 316,400 |
| May 7, 2026 | 4.96 | 5.00 | 4.90 | 4.96 | 4.96 | - | 188,000 |
| May 6, 2026 | 4.94 | 4.98 | 4.92 | 4.96 | 4.96 | 0.40% | 322,804 |
| May 5, 2026 | 4.94 | 4.96 | 4.92 | 4.94 | 4.94 | 0.41% | 159,824 |
| Apr 30, 2026 | 4.90 | 4.92 | 4.90 | 4.92 | 4.92 | 0.41% | 27,600 |
| Apr 29, 2026 | 4.86 | 4.92 | 4.86 | 4.90 | 4.90 | 0.82% | 92,513 |
| Apr 28, 2026 | 4.86 | 4.88 | 4.84 | 4.86 | 4.86 | - | 34,000 |
| Apr 27, 2026 | 4.88 | 4.88 | 4.84 | 4.86 | 4.86 | - | 56,301 |
| Apr 24, 2026 | 4.88 | 4.88 | 4.84 | 4.86 | 4.86 | -0.41% | 49,600 |
| Apr 23, 2026 | 4.86 | 4.88 | 4.84 | 4.88 | 4.88 | -0.41% | 69,005 |
| Apr 22, 2026 | 4.86 | 4.90 | 4.84 | 4.90 | 4.90 | 1.24% | 16,000 |
| Apr 21, 2026 | 4.80 | 4.84 | 4.80 | 4.84 | 4.84 | 0.41% | 9,000 |
| Apr 20, 2026 | 4.84 | 4.86 | 4.80 | 4.82 | 4.82 | -0.82% | 81,297 |
| Apr 17, 2026 | 4.84 | 4.86 | 4.82 | 4.86 | 4.86 | 0.41% | 59,000 |
| Apr 16, 2026 | 4.86 | 4.88 | 4.84 | 4.84 | 4.84 | 0.41% | 7,100 |
| Apr 10, 2026 | 4.90 | 4.90 | 4.80 | 4.82 | 4.82 | -1.63% | 33,005 |
| Apr 9, 2026 | 4.80 | 5.00 | 4.78 | 4.90 | 4.90 | 1.66% | 156,406 |
| Apr 8, 2026 | 4.78 | 4.86 | 4.78 | 4.82 | 4.82 | 0.84% | 71,906 |
| Apr 7, 2026 | 4.88 | 4.88 | 4.74 | 4.78 | 4.78 | -0.83% | 100,745 |
| Apr 3, 2026 | 4.86 | 4.88 | 4.78 | 4.82 | 4.82 | -1.23% | 39,180 |
| Apr 2, 2026 | 4.84 | 4.90 | 4.84 | 4.88 | 4.88 | 1.24% | 32,840 |
| Apr 1, 2026 | 4.76 | 4.82 | 4.74 | 4.82 | 4.82 | 1.26% | 54,600 |
| Mar 31, 2026 | 4.78 | 4.78 | 4.74 | 4.76 | 4.76 | 0.42% | 157,322 |
| Mar 30, 2026 | 4.82 | 4.84 | 4.72 | 4.74 | 4.74 | -3.27% | 272,720 |
| Mar 27, 2026 | 4.90 | 4.90 | 4.82 | 4.90 | 4.90 | 0.82% | 163,200 |
| Mar 26, 2026 | 4.86 | 4.90 | 4.84 | 4.86 | 4.86 | -0.41% | 169,600 |
| Mar 25, 2026 | 4.84 | 4.90 | 4.84 | 4.88 | 4.88 | 0.83% | 59,900 |