Thai Nippon Rubber Industry Public Co., Ltd. (BKK:TNR)
Thailand · Delayed Price · Currency is THB 6.05
-0.05 (-0.82%)
Aug 24, 2026, 11:29 AM ICT
BKK:TNR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |