TBN Corp. PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	14.000	14.100	13.400	13.400	12.082	730,835
2024-01-19	14.800	14.800	14.000	14.000	12.623	756,369
2024-01-18	14.900	15.000	14.500	14.500	13.074	867,185
2024-01-17	15.400	15.800	14.900	14.900	13.435	1,094,070
2024-01-16	15.500	15.600	15.200	15.200	13.705	705,905
2024-01-15	14.200	15.500	14.200	15.500	13.976	1,907,523
2024-01-12	14.100	14.200	14.100	14.200	12.804	63,200
2024-01-11	14.200	14.200	13.900	14.100	12.714	239,600
2024-01-10	14.200	14.400	13.900	13.900	12.533	187,400
2024-01-09	14.100	14.300	14.000	14.000	12.623	304,123
2024-01-08	14.100	14.100	13.600	13.900	12.533	220,809
2024-01-05	14.300	14.300	13.900	13.900	12.533	493,008
2024-01-04	14.400	14.500	13.800	14.300	12.894	459,170
2024-01-03	14.400	14.600	14.300	14.400	12.984	250,501
2024-01-02	14.200	14.600	14.100	14.500	13.074	724,522
2023-12-28	14.000	14.100	13.800	14.100	12.714	166,200
2023-12-27	14.200	14.200	13.800	13.800	12.443	184,500
2023-12-26	13.800	14.400	13.500	14.000	12.623	360,200
2023-12-25	14.000	14.000	13.600	13.700	12.353	422,905
2023-12-22	14.400	14.400	14.000	14.000	12.623	289,300
2023-12-21	14.700	14.700	14.200	14.400	12.984	324,700
2023-12-20	14.900	15.000	14.500	14.700	13.255	137,412
2023-12-19	14.700	14.800	14.500	14.700	13.255	36,550
2023-12-18	14.400	14.700	14.400	14.700	13.255	37,100
2023-12-15	14.400	14.900	14.400	14.400	12.984	64,501
2023-12-14	14.000	14.700	14.000	14.400	12.984	34,111
2023-12-13	14.100	14.200	13.800	13.800	12.443	189,900
2023-12-12	14.500	14.600	14.100	14.100	12.714	152,000
2023-12-08	14.800	14.800	14.400	14.600	13.164	62,810
2023-12-07	15.000	15.000	14.600	14.700	13.255	67,306
2023-12-06	14.700	15.100	14.500	14.800	13.345	117,800
2023-12-04	15.100	15.200	14.600	14.700	13.255	166,440
2023-12-01	15.300	15.300	15.000	15.100	13.615	136,876
2023-11-30	15.800	15.800	15.100	15.100	13.615	301,710
2023-11-29	16.300	16.300	15.800	15.800	14.246	214,802
2023-11-28	15.900	16.400	15.800	16.200	14.607	320,640
2023-11-27	15.700	15.900	15.500	15.700	14.156	111,550
2023-11-24	16.000	16.000	15.500	15.600	14.066	179,611
2023-11-23	15.700	16.200	15.500	15.700	14.156	239,020
2023-11-22	15.900	16.000	15.400	15.400	13.886	244,825
2023-11-21	16.400	16.400	15.700	15.800	14.246	213,500
2023-11-20	15.600	16.400	15.300	16.100	14.517	620,125
2023-11-17	14.300	15.500	14.300	15.400	13.886	671,030
2023-11-16	14.000	14.500	14.000	14.300	12.894	206,622
2023-11-15	13.000	14.500	12.900	14.100	12.714	509,725
2023-11-14	13.000	13.600	12.500	12.700	11.451	679,500
2023-11-13	14.000	14.000	12.400	12.500	11.271	358,000
2023-11-10	14.200	14.200	13.500	13.600	12.263	70,511
2023-11-09	14.400	14.400	14.000	14.000	12.623	219,711
2023-11-08	14.500	14.600	14.300	14.400	12.984	132,723
2023-11-07	14.700	14.700	14.300	14.400	12.984	201,801
2023-11-06	15.000	15.000	14.500	14.700	13.255	221,294
2023-11-03	14.700	15.400	14.600	14.900	13.435	447,980
2023-11-02	13.300	15.000	13.300	14.500	13.074	762,604
2023-11-01	13.200	13.500	13.200	13.200	11.902	41,352
2023-10-31	13.500	13.500	13.100	13.100	11.812	99,303
2023-10-30	13.300	13.500	13.100	13.500	12.173	125,115
2023-10-27	13.800	13.900	13.100	13.300	11.992	194,403
2023-10-26	14.500	14.500	13.600	13.700	12.353	257,122
2023-10-25	14.900	15.300	14.000	14.300	12.894	472,486

← NewerPage 12 of 14 · 807 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.