Thai Nippon Rubber Industry Public Co., Ltd. (BKK:TNR)
Thailand · Delayed Price · Currency is THB 5.50
-0.10 (-1.79%)
Jul 24, 2026, 4:35 PM ICT
BKK:TNR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 5.60 | 5.65 | 5.55 | 5.65 | 5.65 | 0.89% | 203,801 |
| Jul 20, 2026 | 5.65 | 5.65 | 5.60 | 5.60 | 5.60 | -0.88% | 142,800 |
| Jul 17, 2026 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | -0.88% | 171,401 |
| Jul 16, 2026 | 5.65 | 5.70 | 5.65 | 5.70 | 5.70 | 0.88% | 101,601 |
| Jul 15, 2026 | 5.65 | 5.70 | 5.65 | 5.65 | 5.65 | - | 24,301 |
| Jul 14, 2026 | 5.60 | 5.70 | 5.55 | 5.65 | 5.65 | 0.89% | 161,300 |
| Jul 13, 2026 | 5.50 | 5.65 | 5.50 | 5.60 | 5.60 | 1.82% | 201,001 |
| Jul 10, 2026 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | 0.92% | 68,106 |
| Jul 9, 2026 | 5.45 | 5.50 | 5.35 | 5.45 | 5.45 | - | 130,507 |
| Jul 8, 2026 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | -0.91% | 477,898 |
| Jul 7, 2026 | 5.50 | 5.50 | 5.45 | 5.50 | 5.50 | - | 72,529 |
| Jul 6, 2026 | 5.35 | 5.50 | 5.35 | 5.50 | 5.50 | 2.80% | 261,440 |
| Jul 3, 2026 | 5.35 | 5.35 | 5.30 | 5.35 | 5.35 | - | 48,700 |
| Jul 2, 2026 | 5.30 | 5.40 | 5.25 | 5.35 | 5.35 | 0.94% | 181,203 |
| Jul 1, 2026 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | 0.95% | 94,111 |
| Jun 30, 2026 | 5.20 | 5.30 | 5.20 | 5.25 | 5.25 | 0.96% | 8,276 |
| Jun 29, 2026 | 5.25 | 5.30 | 5.20 | 5.20 | 5.20 | - | 185,409 |
| Jun 26, 2026 | 5.25 | 5.30 | 5.20 | 5.20 | 5.20 | -1.89% | 45,130 |
| Jun 25, 2026 | 5.35 | 5.40 | 5.25 | 5.30 | 5.30 | -0.93% | 138,401 |
| Jun 24, 2026 | 5.25 | 5.35 | 5.25 | 5.35 | 5.35 | 2.88% | 206,720 |
| Jun 23, 2026 | 5.20 | 5.30 | 5.20 | 5.20 | 5.20 | - | 23,601 |
| Jun 22, 2026 | 5.15 | 5.25 | 5.15 | 5.20 | 5.20 | 0.97% | 58,401 |
| Jun 19, 2026 | 5.20 | 5.20 | 5.00 | 5.15 | 5.15 | -0.96% | 126,300 |
| Jun 18, 2026 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | -1.89% | 38,501 |
| Jun 17, 2026 | 5.25 | 5.30 | 5.20 | 5.30 | 5.30 | 1.92% | 37,904 |
| Jun 16, 2026 | 5.20 | 5.30 | 5.20 | 5.20 | 5.20 | - | 172,607 |
| Jun 15, 2026 | 5.20 | 5.20 | 5.15 | 5.20 | 5.20 | - | 3,401 |
| 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 |