TBN Corp. PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 3.520 | 3.540 | 3.480 | 3.540 | 3.540 | 1,100 |
| 2026-10-19 | 3.460 | 3.520 | 3.460 | 3.500 | 3.500 | 2,200 |
| 2026-10-15 | 3.420 | 3.520 | 3.420 | 3.520 | 3.520 | 22,500 |
| 2026-10-14 | 3.480 | 3.520 | 3.460 | 3.500 | 3.500 | 4,500 |
| 2026-10-12 | 3.480 | 3.520 | 3.460 | 3.520 | 3.520 | 21,700 |
| 2026-10-09 | 3.500 | 3.520 | 3.460 | 3.460 | 3.460 | 9,600 |
| 2026-10-08 | 3.540 | 3.540 | 3.460 | 3.480 | 3.480 | 8,600 |
| 2026-10-05 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 0 |
| 2026-10-02 | 3.560 | 3.560 | 3.540 | 3.540 | 3.540 | 200 |
| 2026-10-01 | 3.500 | 3.560 | 3.500 | 3.500 | 3.500 | 2,301 |
| 2026-09-30 | 3.500 | 3.540 | 3.500 | 3.540 | 3.540 | 10,601 |
| 2026-09-29 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2026-09-28 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 200 |
| 2026-09-25 | 3.560 | 3.580 | 3.560 | 3.580 | 3.580 | 300 |
| 2026-09-24 | 3.500 | 3.540 | 3.500 | 3.520 | 3.520 | 4,900 |
| 2026-09-23 | 3.500 | 3.560 | 3.500 | 3.560 | 3.560 | 7,900 |
| 2026-09-22 | 3.560 | 3.580 | 3.520 | 3.520 | 3.520 | 20,201 |
| 2026-09-21 | 3.580 | 3.580 | 3.560 | 3.580 | 3.580 | 16,800 |
| 2026-09-18 | 3.520 | 3.580 | 3.520 | 3.560 | 3.560 | 14,833 |
| 2026-09-17 | 3.520 | 3.580 | 3.520 | 3.580 | 3.580 | 15,720 |
| 2026-09-16 | 3.560 | 3.580 | 3.520 | 3.520 | 3.520 | 9,585 |
| 2026-09-15 | 3.560 | 3.560 | 3.500 | 3.500 | 3.500 | 10,510 |
| 2026-09-14 | 3.560 | 3.560 | 3.440 | 3.440 | 3.440 | 9,200 |
| 2026-09-11 | 3.500 | 3.540 | 3.480 | 3.540 | 3.540 | 5,301 |
| 2026-09-10 | 3.540 | 3.560 | 3.540 | 3.560 | 3.560 | 601 |
| 2026-09-09 | 3.540 | 3.560 | 3.520 | 3.560 | 3.560 | 1,304 |
| 2026-09-08 | 3.500 | 3.580 | 3.460 | 3.540 | 3.540 | 11,215 |
| 2026-09-07 | 3.480 | 3.500 | 3.460 | 3.500 | 3.500 | 16,506 |
| 2026-09-04 | 3.500 | 3.520 | 3.500 | 3.500 | 3.500 | 16,301 |
| 2026-09-03 | 3.520 | 3.580 | 3.460 | 3.460 | 3.460 | 26,313 |
| 2026-09-02 | 3.520 | 3.520 | 3.440 | 3.440 | 3.440 | 1,400 |
| 2026-09-01 | 3.520 | 3.520 | 3.440 | 3.440 | 3.440 | 10,700 |
| 2026-08-31 | 3.400 | 3.520 | 3.400 | 3.520 | 3.520 | 1,055 |
| 2026-08-28 | 3.440 | 3.540 | 3.400 | 3.400 | 3.400 | 30,226 |
| 2026-08-27 | 3.500 | 3.580 | 3.360 | 3.440 | 3.440 | 18,854 |
| 2026-08-26 | 3.440 | 3.500 | 3.440 | 3.500 | 3.500 | 5,901 |
| 2026-08-25 | 3.480 | 3.500 | 3.440 | 3.440 | 3.440 | 19,200 |
| 2026-08-24 | 3.400 | 3.480 | 3.400 | 3.440 | 3.440 | 70,500 |
| 2026-08-21 | 3.400 | 3.500 | 3.400 | 3.400 | 3.400 | 167,423 |
| 2026-08-20 | 3.300 | 3.480 | 3.300 | 3.380 | 3.380 | 140,316 |
| 2026-08-19 | 3.440 | 3.440 | 3.320 | 3.320 | 3.320 | 331,826 |
| 2026-08-18 | 3.260 | 3.340 | 3.180 | 3.240 | 3.240 | 337,252 |
| 2026-08-17 | 3.460 | 3.480 | 3.200 | 3.320 | 3.320 | 132,607 |
| 2026-08-14 | 3.520 | 3.580 | 3.520 | 3.560 | 3.560 | 8,103 |
| 2026-08-13 | 3.540 | 3.580 | 3.540 | 3.560 | 3.560 | 3,703 |
| 2026-08-11 | 3.560 | 3.560 | 3.520 | 3.540 | 3.540 | 1,201 |
| 2026-08-10 | 3.520 | 3.560 | 3.520 | 3.520 | 3.520 | 3,900 |
| 2026-08-07 | 3.580 | 3.580 | 3.520 | 3.540 | 3.540 | 1,731 |
| 2026-08-06 | 3.560 | 3.580 | 3.520 | 3.560 | 3.560 | 8,301 |
| 2026-08-05 | 3.540 | 3.560 | 3.540 | 3.560 | 3.560 | 1,321 |
| 2026-08-04 | 3.580 | 3.580 | 3.520 | 3.540 | 3.540 | 22,302 |
| 2026-08-03 | 3.560 | 3.580 | 3.560 | 3.580 | 3.580 | 10,001 |
| 2026-07-31 | 3.540 | 3.560 | 3.520 | 3.560 | 3.560 | 47,400 |
| 2026-07-30 | 3.500 | 3.540 | 3.500 | 3.540 | 3.540 | 3,900 |
| 2026-07-24 | 3.480 | 3.540 | 3.480 | 3.540 | 3.540 | 7,915 |
| 2026-07-23 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 500 |
| 2026-07-22 | 3.480 | 3.500 | 3.460 | 3.500 | 3.500 | 10,505 |
| 2026-07-21 | 3.480 | 3.520 | 3.480 | 3.480 | 3.480 | 27,903 |
| 2026-07-20 | 3.480 | 3.480 | 3.460 | 3.460 | 3.460 | 14,805 |
| 2026-07-17 | 3.480 | 3.480 | 3.460 | 3.460 | 3.460 | 22,517 |
Page 1 of 4 · 236 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-07 | 0.2100 THB |
| 2025-05-06 | 0.1900 THB |
| 2024-05-09 | 0.1400 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.