TBN Corp. PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-20	16.000	16.000	15.000	15.000	13.525	506,501
2023-10-19	16.200	16.300	15.800	15.900	14.337	98,850
2023-10-18	16.700	16.800	16.100	16.100	14.517	268,027
2023-10-17	16.000	16.900	16.000	16.800	15.148	432,143
2023-10-16	16.400	16.400	15.600	16.000	14.427	345,864
2023-10-12	16.500	16.600	16.200	16.300	14.697	210,500
2023-10-11	15.400	16.400	15.300	16.400	14.787	457,755
2023-10-10	15.500	15.600	15.200	15.200	13.705	269,301
2023-10-09	15.800	15.800	14.900	15.200	13.705	629,650
2023-10-06	16.300	16.600	15.800	15.800	14.246	427,100
2023-10-05	16.400	16.400	16.000	16.200	14.607	338,971
2023-10-04	15.500	16.400	15.500	16.200	14.607	551,200
2023-10-03	16.000	16.400	15.600	15.900	14.337	933,010
2023-10-02	17.100	17.400	16.000	16.100	14.517	1,096,869
2023-09-29	17.800	17.800	17.000	17.000	15.328	1,011,712
2023-09-28	18.000	18.600	17.600	17.600	15.869	474,500
2023-09-27	18.700	18.700	17.800	17.900	16.140	804,300
2023-09-26	19.100	19.100	18.500	18.500	16.681	272,383
2023-09-25	19.200	19.200	18.900	19.000	17.132	130,500
2023-09-22	18.900	19.300	18.800	19.100	17.222	185,800
2023-09-21	18.700	19.200	18.700	18.900	17.042	165,300
2023-09-20	19.200	19.200	18.500	19.100	17.222	530,810
2023-09-19	19.400	19.400	19.200	19.200	17.312	137,060
2023-09-18	19.500	19.600	19.200	19.300	17.402	194,220
2023-09-15	19.600	19.700	19.300	19.400	17.492	346,102
2023-09-14	19.200	19.700	19.100	19.400	17.492	486,919
2023-09-13	19.400	19.400	19.000	19.100	17.222	694,700
2023-09-12	20.400	20.600	19.300	19.300	17.402	1,539,119
2023-09-11	20.900	21.100	20.300	20.300	18.304	889,511
2023-09-08	20.900	21.500	20.600	20.800	18.755	2,498,600
2023-09-07	20.500	21.100	20.500	20.700	18.665	907,215
2023-09-06	20.400	20.900	20.200	20.700	18.665	1,148,955
2023-09-05	21.100	21.800	20.100	20.400	18.394	3,618,996
2023-09-04	20.800	21.200	20.400	20.900	18.845	1,097,700
2023-09-01	21.800	21.800	20.500	20.700	18.665	2,821,113
2023-08-31	19.400	21.900	19.300	21.400	19.296	6,858,927
2023-08-30	19.100	19.700	18.800	19.400	17.492	1,138,120
2023-08-29	18.900	19.300	18.800	19.000	17.132	436,405
2023-08-28	19.900	19.900	18.700	18.800	16.951	1,282,062
2023-08-25	19.900	20.000	19.600	19.800	17.853	358,321
2023-08-24	20.100	20.200	19.700	19.900	17.943	510,926
2023-08-23	19.400	20.300	19.400	19.900	17.943	1,003,657
2023-08-22	19.700	19.700	19.300	19.500	17.583	190,277
2023-08-21	19.900	19.900	19.200	19.400	17.492	553,041
2023-08-18	19.200	20.100	19.100	19.800	17.853	1,426,792
2023-08-17	19.000	19.300	18.800	19.100	17.222	504,132
2023-08-16	18.000	19.400	18.000	18.600	16.771	1,269,601
2023-08-15	18.900	19.100	17.900	17.900	16.140	1,500,417
2023-08-11	19.200	19.500	18.500	19.400	17.492	659,166
2023-08-10	19.600	19.700	19.200	19.200	17.312	275,444
2023-08-09	19.500	19.800	19.400	19.500	17.583	219,110
2023-08-08	20.000	20.000	19.500	19.500	17.583	286,270
2023-08-07	20.000	20.100	19.700	19.900	17.943	520,804
2023-08-04	19.700	20.300	19.600	19.900	17.943	788,700
2023-08-03	20.500	20.700	19.700	19.700	17.763	570,733
2023-08-02	21.000	21.500	20.200	20.400	18.394	1,608,808
2023-07-31	21.400	21.500	21.100	21.100	19.025	881,849
2023-07-27	20.800	21.500	20.700	21.500	19.386	996,589
2023-07-26	20.500	21.100	20.400	20.900	18.845	471,236
2023-07-25	20.000	20.700	19.800	20.600	18.574	771,064

← NewerPage 13 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.