TBN Corp. PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 3.440 | 3.500 | 3.440 | 3.460 | 3.460 | 38,717 |
| 2026-07-15 | 3.460 | 3.460 | 3.440 | 3.440 | 3.440 | 10,303 |
| 2026-07-14 | 3.460 | 3.480 | 3.440 | 3.480 | 3.480 | 32,582 |
| 2026-07-13 | 3.520 | 3.520 | 3.440 | 3.460 | 3.460 | 72,232 |
| 2026-07-10 | 3.440 | 3.540 | 3.440 | 3.480 | 3.480 | 126,878 |
| 2026-07-09 | 3.540 | 3.540 | 3.500 | 3.540 | 3.540 | 14,000 |
| 2026-07-08 | 3.580 | 3.580 | 3.520 | 3.560 | 3.560 | 11,309 |
| 2026-07-07 | 3.520 | 3.560 | 3.520 | 3.560 | 3.560 | 24,900 |
| 2026-07-06 | 3.580 | 3.600 | 3.540 | 3.540 | 3.540 | 2,100 |
| 2026-07-03 | 3.520 | 3.520 | 3.500 | 3.520 | 3.520 | 31,158 |
| 2026-07-02 | 3.520 | 3.600 | 3.520 | 3.600 | 3.600 | 11,306 |
| 2026-07-01 | 3.560 | 3.620 | 3.520 | 3.580 | 3.580 | 6,600 |
| 2026-06-30 | 3.540 | 3.600 | 3.520 | 3.600 | 3.600 | 33,042 |
| 2026-06-29 | 3.580 | 3.600 | 3.580 | 3.600 | 3.600 | 1,100 |
| 2026-06-26 | 3.600 | 3.600 | 3.500 | 3.580 | 3.580 | 21,839 |
| 2026-06-25 | 3.640 | 3.640 | 3.540 | 3.600 | 3.600 | 6,212 |
| 2026-06-24 | 3.560 | 3.620 | 3.560 | 3.620 | 3.620 | 6,300 |
| 2026-06-23 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 140 |
| 2026-06-22 | 3.640 | 3.640 | 3.540 | 3.540 | 3.540 | 815 |
| 2026-06-19 | 3.580 | 3.620 | 3.540 | 3.540 | 3.540 | 11,186 |
| 2026-06-18 | 3.540 | 3.540 | 3.520 | 3.540 | 3.540 | 15,300 |
| 2026-06-17 | 3.580 | 3.640 | 3.500 | 3.640 | 3.640 | 17,100 |
| 2026-06-16 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 101 |
| 2026-06-15 | 3.660 | 3.660 | 3.520 | 3.640 | 3.640 | 4,910 |
| 2026-06-12 | 3.660 | 3.660 | 3.540 | 3.540 | 3.540 | 57,900 |
| 2026-06-11 | 3.540 | 3.620 | 3.540 | 3.560 | 3.560 | 15,700 |
| 2026-06-09 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 501 |
| 2026-06-08 | 3.660 | 3.660 | 3.560 | 3.600 | 3.600 | 6,200 |
| 2026-06-05 | 3.580 | 3.580 | 3.520 | 3.520 | 3.520 | 22,605 |
| 2026-06-04 | 3.520 | 3.600 | 3.520 | 3.600 | 3.600 | 21,008 |
| 2026-06-02 | 3.640 | 3.640 | 3.520 | 3.520 | 3.520 | 74,700 |
| 2026-05-29 | 3.560 | 3.640 | 3.520 | 3.640 | 3.640 | 66,471 |
| 2026-05-28 | 3.520 | 3.560 | 3.500 | 3.560 | 3.560 | 33,711 |
| 2026-05-27 | 3.500 | 3.580 | 3.420 | 3.500 | 3.500 | 48,406 |
| 2026-05-26 | 3.540 | 3.560 | 3.440 | 3.480 | 3.480 | 29,613 |
| 2026-05-25 | 3.520 | 3.560 | 3.500 | 3.520 | 3.520 | 4,800 |
| 2026-05-22 | 3.420 | 3.540 | 3.420 | 3.540 | 3.540 | 47,000 |
| 2026-05-21 | 3.500 | 3.500 | 3.440 | 3.500 | 3.500 | 16,393 |
| 2026-05-20 | 3.480 | 3.520 | 3.420 | 3.440 | 3.440 | 17,021 |
| 2026-05-19 | 3.520 | 3.580 | 3.520 | 3.520 | 3.520 | 14,100 |
| 2026-05-18 | 3.580 | 3.600 | 3.560 | 3.560 | 3.560 | 2,200 |
| 2026-05-15 | 3.480 | 3.600 | 3.400 | 3.580 | 3.580 | 55,445 |
| 2026-05-14 | 3.500 | 3.520 | 3.420 | 3.480 | 3.480 | 37,707 |
| 2026-05-13 | 3.540 | 3.540 | 3.520 | 3.540 | 3.540 | 10,865 |
| 2026-05-12 | 3.620 | 3.620 | 3.540 | 3.540 | 3.540 | 60,016 |
| 2026-05-11 | 3.740 | 3.740 | 3.560 | 3.560 | 3.560 | 34,809 |
| 2026-05-08 | 3.700 | 3.720 | 3.660 | 3.660 | 3.660 | 7,418 |
| 2026-05-07 | 3.760 | 3.760 | 3.700 | 3.700 | 3.700 | 77,587 |
| 2026-05-06 | 3.840 | 3.880 | 3.820 | 3.840 | 3.630 | 50,828 |
| 2026-05-05 | 3.840 | 3.860 | 3.820 | 3.840 | 3.630 | 22,500 |
| 2026-04-30 | 3.840 | 3.880 | 3.840 | 3.840 | 3.630 | 17,503 |
| 2026-04-29 | 3.860 | 3.860 | 3.840 | 3.860 | 3.649 | 3,401 |
| 2026-04-28 | 3.820 | 3.820 | 3.820 | 3.820 | 3.611 | 15,000 |
| 2026-04-27 | 3.920 | 3.920 | 3.920 | 3.920 | 3.706 | 1,900 |
| 2026-04-24 | 3.920 | 3.920 | 3.920 | 3.920 | 3.706 | 704 |
| 2026-04-23 | 3.880 | 3.900 | 3.880 | 3.900 | 3.687 | 700 |
| 2026-04-22 | 3.880 | 3.880 | 3.860 | 3.880 | 3.668 | 401 |
| 2026-04-21 | 3.820 | 3.860 | 3.820 | 3.860 | 3.649 | 6,600 |
| 2026-04-20 | 3.840 | 3.860 | 3.820 | 3.860 | 3.649 | 3,100 |
| 2026-04-17 | 3.940 | 3.940 | 3.820 | 3.840 | 3.630 | 20,114 |
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.