TBN Corp. PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-18 | 8.150 | 8.150 | 7.950 | 8.050 | 7.361 | 94,800 |
| 2024-07-17 | 8.200 | 8.300 | 8.100 | 8.200 | 7.498 | 59,700 |
| 2024-07-16 | 8.450 | 8.450 | 8.200 | 8.250 | 7.543 | 113,756 |
| 2024-07-15 | 8.500 | 8.550 | 8.400 | 8.500 | 7.772 | 109,002 |
| 2024-07-12 | 8.450 | 8.600 | 8.400 | 8.550 | 7.818 | 63,704 |
| 2024-07-11 | 8.450 | 8.550 | 8.450 | 8.450 | 7.726 | 123,004 |
| 2024-07-10 | 8.550 | 8.600 | 8.450 | 8.550 | 7.818 | 187,100 |
| 2024-07-09 | 8.550 | 8.600 | 8.500 | 8.550 | 7.818 | 50,503 |
| 2024-07-08 | 8.650 | 8.650 | 8.500 | 8.600 | 7.863 | 93,001 |
| 2024-07-05 | 8.450 | 8.600 | 8.450 | 8.550 | 7.818 | 20,438 |
| 2024-07-04 | 8.700 | 8.700 | 8.450 | 8.450 | 7.726 | 135,813 |
| 2024-07-03 | 8.750 | 8.750 | 8.650 | 8.700 | 7.955 | 13,800 |
| 2024-07-02 | 8.650 | 8.800 | 8.600 | 8.700 | 7.955 | 25,102 |
| 2024-07-01 | 8.700 | 8.750 | 8.650 | 8.650 | 7.909 | 17,002 |
| 2024-06-28 | 8.700 | 8.800 | 8.550 | 8.650 | 7.909 | 125,519 |
| 2024-06-27 | 9.150 | 9.150 | 8.700 | 8.800 | 8.046 | 106,500 |
| 2024-06-26 | 9.100 | 9.450 | 9.000 | 9.200 | 8.412 | 19,802 |
| 2024-06-25 | 9.250 | 9.300 | 9.000 | 9.200 | 8.412 | 45,100 |
| 2024-06-24 | 9.100 | 9.200 | 9.100 | 9.200 | 8.412 | 33,416 |
| 2024-06-21 | 8.950 | 9.000 | 8.850 | 8.900 | 8.138 | 21,568 |
| 2024-06-20 | 8.800 | 8.800 | 8.500 | 8.800 | 8.046 | 72,918 |
| 2024-06-19 | 8.900 | 8.950 | 8.600 | 8.800 | 8.046 | 51,514 |
| 2024-06-18 | 8.900 | 9.150 | 8.850 | 8.900 | 8.138 | 35,621 |
| 2024-06-17 | 9.050 | 9.050 | 8.750 | 9.000 | 8.229 | 63,600 |
| 2024-06-14 | 9.100 | 9.300 | 9.000 | 9.050 | 8.275 | 46,100 |
| 2024-06-13 | 9.350 | 9.450 | 9.150 | 9.300 | 8.503 | 115,035 |
| 2024-06-12 | 9.500 | 9.500 | 9.300 | 9.350 | 8.549 | 21,200 |
| 2024-06-11 | 9.450 | 9.550 | 9.300 | 9.400 | 8.595 | 35,586 |
| 2024-06-10 | 9.500 | 9.600 | 9.450 | 9.550 | 8.732 | 41,310 |
| 2024-06-07 | 9.550 | 9.550 | 9.450 | 9.500 | 8.686 | 22,500 |
| 2024-06-06 | 9.450 | 9.500 | 9.200 | 9.450 | 8.641 | 52,404 |
| 2024-06-05 | 9.350 | 9.500 | 8.500 | 9.400 | 8.595 | 125,700 |
| 2024-06-04 | 9.500 | 9.700 | 9.300 | 9.500 | 8.686 | 255,300 |
| 2024-05-31 | 9.550 | 9.700 | 9.500 | 9.600 | 8.778 | 76,000 |
| 2024-05-30 | 9.500 | 9.700 | 9.500 | 9.700 | 8.869 | 31,801 |
| 2024-05-29 | 9.550 | 9.600 | 9.500 | 9.500 | 8.686 | 54,300 |
| 2024-05-28 | 9.300 | 9.700 | 9.300 | 9.600 | 8.778 | 217,964 |
| 2024-05-27 | 9.000 | 9.250 | 9.000 | 9.200 | 8.412 | 136,902 |
| 2024-05-24 | 8.850 | 9.000 | 8.700 | 9.000 | 8.229 | 152,419 |
| 2024-05-23 | 8.800 | 8.950 | 8.800 | 8.850 | 8.092 | 199,910 |
| 2024-05-21 | 8.900 | 8.950 | 8.700 | 8.800 | 8.046 | 750,652 |
| 2024-05-20 | 9.600 | 9.650 | 8.800 | 8.800 | 8.046 | 781,284 |
| 2024-05-17 | 9.700 | 9.700 | 9.450 | 9.600 | 8.778 | 216,500 |
| 2024-05-16 | 9.600 | 9.650 | 9.500 | 9.650 | 8.823 | 118,100 |
| 2024-05-15 | 10.100 | 10.100 | 9.500 | 9.600 | 8.778 | 380,023 |
| 2024-05-14 | 10.500 | 10.500 | 10.100 | 10.100 | 9.235 | 145,500 |
| 2024-05-13 | 10.300 | 10.500 | 10.200 | 10.400 | 9.509 | 67,800 |
| 2024-05-10 | 10.200 | 10.400 | 10.200 | 10.300 | 9.418 | 70,201 |
| 2024-05-09 | 9.950 | 10.300 | 9.950 | 10.100 | 9.235 | 44,400 |
| 2024-05-08 | 10.300 | 10.300 | 10.100 | 10.100 | 9.107 | 148,615 |
| 2024-05-07 | 10.100 | 10.300 | 10.100 | 10.300 | 9.287 | 145,703 |
| 2024-05-03 | 9.950 | 10.100 | 9.950 | 9.950 | 8.972 | 83,700 |
| 2024-05-02 | 9.950 | 10.100 | 9.950 | 10.000 | 9.017 | 57,834 |
| 2024-04-30 | 9.950 | 10.000 | 9.850 | 9.950 | 8.972 | 119,069 |
| 2024-04-29 | 9.950 | 10.200 | 9.900 | 9.950 | 8.972 | 215,600 |
| 2024-04-26 | 10.400 | 10.500 | 9.950 | 9.950 | 8.972 | 356,618 |
| 2024-04-25 | 10.400 | 10.500 | 10.300 | 10.400 | 9.377 | 52,823 |
| 2024-04-24 | 10.700 | 10.700 | 10.300 | 10.500 | 9.468 | 128,871 |
| 2024-04-23 | 10.700 | 10.900 | 10.700 | 10.700 | 9.648 | 22,511 |
| 2024-04-22 | 10.500 | 10.900 | 10.500 | 10.600 | 9.558 | 42,950 |
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.