TBN Corp. PCL historical data

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-24	20.300	20.400	19.700	20.000	18.033	670,417
2023-07-21	21.300	21.300	19.900	20.300	18.304	1,161,659
2023-07-20	21.600	21.600	21.200	21.300	19.206	251,598
2023-07-19	22.000	22.100	21.600	21.600	19.476	386,072
2023-07-18	22.300	22.400	21.900	22.100	19.927	387,183
2023-07-17	22.000	22.700	21.700	22.300	20.107	811,776
2023-07-14	21.700	22.300	21.700	22.000	19.837	518,272
2023-07-13	21.900	22.100	21.100	21.700	19.566	487,011
2023-07-12	22.300	22.600	21.400	22.000	19.837	776,726
2023-07-11	22.500	22.600	22.000	22.300	20.107	980,882
2023-07-10	21.000	22.400	20.800	22.400	20.197	2,339,134
2023-07-07	22.900	23.100	21.600	21.700	19.566	4,404,819
2023-07-06	22.600	23.100	22.300	22.700	20.468	6,553,046
2023-07-05	23.600	24.500	22.000	22.300	20.107	13,737,240
2023-07-04	22.200	23.800	22.200	23.600	21.279	8,940,015
2023-07-03	21.100	22.400	20.800	22.400	20.197	11,903,910
2023-06-30	21.100	22.000	20.600	20.800	18.755	13,175,030
2023-06-29	20.100	21.500	19.700	21.300	19.206	21,931,820
2023-06-28	20.500	20.800	19.600	19.800	17.853	14,167,090
2023-06-27	20.400	21.100	20.000	20.200	18.214	18,071,270
2023-06-26	17.800	20.600	17.800	20.300	18.304	50,168,539
2023-06-23	18.500	19.300	17.200	17.400	15.689	52,879,848
2023-06-22	20.900	22.200	17.800	18.100	16.320	57,382,113
2023-06-21	29.250	29.750	20.700	20.800	18.755	82,796,148
2023-06-20	42.500	45.250	29.500	29.500	26.599	107,847,102
2023-06-19	27.500	45.250	24.900	42.500	38.321	85,388,750

← NewerPage 14 of 14 · 806 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.