TBN Corp. PCL historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-19	11.000	11.000	10.500	10.500	9.468	89,702
2024-04-18	11.500	11.500	11.200	11.200	10.099	49,623
2024-04-17	11.600	11.600	11.300	11.600	10.459	119,840
2024-04-11	11.700	11.800	11.500	11.800	10.640	375,500
2024-04-10	11.600	11.800	11.500	11.800	10.640	138,303
2024-04-09	11.600	11.800	11.500	11.800	10.640	59,459
2024-04-05	11.600	11.800	10.100	11.800	10.640	377,446
2024-04-04	11.700	11.800	11.500	11.600	10.459	148,400
2024-04-03	12.000	12.000	11.700	11.900	10.730	223,500
2024-04-02	12.300	12.300	11.900	12.100	10.910	150,005
2024-04-01	12.400	12.400	12.000	12.200	11.000	156,720
2024-03-29	12.500	12.600	12.200	12.300	11.091	191,900
2024-03-28	12.000	12.700	12.000	12.500	11.271	771,624
2024-03-27	11.900	12.000	11.800	11.900	10.730	82,400
2024-03-26	11.800	12.000	11.800	11.900	10.730	45,008
2024-03-25	11.800	12.200	11.700	11.800	10.640	60,701
2024-03-22	11.700	11.800	11.600	11.800	10.640	95,300
2024-03-21	11.700	11.800	11.600	11.700	10.550	40,807
2024-03-20	11.800	12.000	11.500	11.600	10.459	170,140
2024-03-19	11.800	11.900	11.600	11.700	10.550	101,805
2024-03-18	12.000	12.000	11.600	11.800	10.640	197,730
2024-03-15	12.000	12.100	12.000	12.000	10.820	163,400
2024-03-14	11.900	12.200	11.900	12.100	10.910	90,200
2024-03-13	12.100	12.100	11.900	12.000	10.820	318,801
2024-03-12	12.400	12.400	12.100	12.200	11.000	18,320
2024-03-11	12.200	12.500	12.100	12.300	11.091	53,801
2024-03-08	12.300	12.500	12.100	12.400	11.181	153,064
2024-03-07	12.000	12.300	12.000	12.100	10.910	83,700
2024-03-06	11.900	12.000	11.500	12.000	10.820	98,502
2024-03-05	12.000	12.100	11.800	11.900	10.730	177,920
2024-03-04	12.300	12.300	11.900	12.000	10.820	184,713
2024-03-01	12.700	12.700	12.300	12.300	11.091	144,600
2024-02-29	12.300	13.200	12.300	12.600	11.361	432,412
2024-02-28	12.200	12.300	12.100	12.100	10.910	82,600
2024-02-27	12.100	12.100	12.000	12.000	10.820	142,122
2024-02-23	12.200	12.300	12.000	12.100	10.910	62,452
2024-02-22	12.000	12.400	12.000	12.200	11.000	280,949
2024-02-21	11.900	12.300	11.900	11.900	10.730	56,900
2024-02-20	12.000	12.100	11.900	11.900	10.730	57,806
2024-02-19	12.200	12.300	11.900	12.000	10.820	75,918
2024-02-16	12.800	12.800	12.000	12.100	10.910	357,024
2024-02-15	12.800	12.900	12.600	12.600	11.361	148,900
2024-02-14	13.000	13.200	12.700	12.700	11.451	307,518
2024-02-13	13.200	13.300	13.000	13.200	11.902	60,110
2024-02-12	13.000	13.300	12.800	13.100	11.812	50,200
2024-02-09	13.000	13.200	12.900	13.000	11.722	56,200
2024-02-08	13.300	13.400	12.900	12.900	11.632	114,278
2024-02-07	13.200	13.600	13.200	13.400	12.082	93,760
2024-02-06	13.000	13.600	13.000	13.300	11.992	183,850
2024-02-05	13.100	13.100	12.700	13.000	11.722	215,501
2024-02-02	13.200	13.200	13.100	13.100	11.812	67,675
2024-02-01	13.000	13.100	12.900	12.900	11.632	70,756
2024-01-31	13.200	13.200	13.000	13.000	11.722	58,740
2024-01-30	13.300	13.500	13.200	13.200	11.902	21,550
2024-01-29	13.200	13.300	13.200	13.200	11.902	18,300
2024-01-26	13.100	13.500	13.000	13.100	11.812	105,774
2024-01-25	13.600	13.600	13.200	13.300	11.992	63,811
2024-01-24	12.700	13.600	12.700	13.400	12.082	330,040
2024-01-23	13.700	13.700	12.900	13.000	11.722	520,002
2024-01-22	14.000	14.100	13.400	13.400	12.082	730,835

← NewerPage 11 of 14 · 806 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.