Thai Nippon Rubber Industry Public Co., Ltd. (BKK:TNR)
Thailand · Delayed Price · Currency is THB 5.90
0.00 (0.00%)
Oct 2, 2026, 4:19 PM ICT
BKK:TNR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 17, 2026 | 6.00 | 6.20 | 5.90 | 6.10 | 6.10 | 0.83% | 246,300 |
| Aug 14, 2026 | 6.35 | 6.35 | 5.95 | 6.05 | 6.05 | -2.42% | 334,800 |
| Aug 13, 2026 | 5.90 | 6.30 | 5.85 | 6.20 | 6.20 | 6.90% | 614,001 |
| Aug 11, 2026 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | 0.87% | 109,501 |
| Aug 10, 2026 | 5.55 | 5.75 | 5.50 | 5.75 | 5.75 | 3.60% | 228,400 |
| Aug 7, 2026 | 5.55 | 5.55 | 5.50 | 5.55 | 5.55 | - | 34,801 |
| Aug 6, 2026 | 5.50 | 5.60 | 5.50 | 5.55 | 5.55 | 0.91% | 40,800 |
| Aug 5, 2026 | 5.55 | 5.60 | 5.45 | 5.50 | 5.50 | -0.90% | 141,700 |
| Aug 4, 2026 | 5.60 | 5.60 | 5.50 | 5.55 | 5.55 | -0.89% | 90,102 |
| Aug 3, 2026 | 5.55 | 5.60 | 5.50 | 5.60 | 5.60 | 1.82% | 37,942 |
| Jul 31, 2026 | 5.55 | 5.55 | 5.45 | 5.50 | 5.50 | - | 322,300 |
| Jul 30, 2026 | 5.50 | 5.60 | 5.50 | 5.50 | 5.50 | - | 101,800 |
| Jul 27, 2026 | 5.45 | 5.55 | 5.45 | 5.50 | 5.50 | - | 146,563 |
| Jul 24, 2026 | 5.60 | 5.60 | 5.45 | 5.50 | 5.50 | -1.79% | 202,100 |
| Jul 23, 2026 | 5.55 | 5.65 | 5.55 | 5.60 | 5.60 | 0.90% | 63,200 |
| Jul 22, 2026 | 5.65 | 5.65 | 5.55 | 5.55 | 5.55 | -1.77% | 313,001 |