TBN Corp. PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-16 | 3.900 | 3.940 | 3.900 | 3.900 | 3.687 | 14,100 |
| 2026-04-10 | 3.940 | 3.940 | 3.880 | 3.900 | 3.687 | 7,801 |
| 2026-04-09 | 3.940 | 3.940 | 3.900 | 3.940 | 3.725 | 5,400 |
| 2026-04-08 | 3.940 | 3.940 | 3.900 | 3.900 | 3.687 | 11,900 |
| 2026-04-07 | 3.900 | 3.940 | 3.900 | 3.920 | 3.706 | 8,600 |
| 2026-04-03 | 3.940 | 3.940 | 3.880 | 3.940 | 3.725 | 329 |
| 2026-04-02 | 3.940 | 3.940 | 3.920 | 3.920 | 3.706 | 1,001 |
| 2026-04-01 | 3.900 | 3.940 | 3.900 | 3.940 | 3.725 | 5,001 |
| 2026-03-31 | 3.920 | 3.980 | 3.900 | 3.980 | 3.762 | 66,502 |
| 2026-03-30 | 3.920 | 3.980 | 3.880 | 3.960 | 3.743 | 35,100 |
| 2026-03-27 | 3.960 | 3.960 | 3.900 | 3.940 | 3.725 | 12,500 |
| 2026-03-26 | 3.960 | 3.960 | 3.960 | 3.960 | 3.743 | 2,101 |
| 2026-03-25 | 3.980 | 3.980 | 3.900 | 3.960 | 3.743 | 14,804 |
| 2026-03-24 | 3.980 | 3.980 | 3.940 | 3.960 | 3.743 | 7,901 |
| 2026-03-23 | 3.980 | 3.980 | 3.920 | 3.920 | 3.706 | 27,900 |
| 2026-03-20 | 3.920 | 3.940 | 3.920 | 3.940 | 3.725 | 4,203 |
| 2026-03-19 | 3.980 | 3.980 | 3.980 | 3.980 | 3.762 | 10,000 |
| 2026-03-18 | 3.980 | 3.980 | 3.980 | 3.980 | 3.762 | 11,073 |
| 2026-03-17 | 3.860 | 4.000 | 3.800 | 4.000 | 3.781 | 8,100 |
| 2026-03-16 | 3.880 | 3.920 | 3.860 | 3.860 | 3.649 | 2,300 |
| 2026-03-13 | 3.920 | 3.920 | 3.880 | 3.880 | 3.668 | 10,700 |
| 2026-03-12 | 3.940 | 3.940 | 3.840 | 3.900 | 3.687 | 56,400 |
| 2026-03-11 | 3.960 | 3.960 | 3.820 | 3.860 | 3.649 | 87,400 |
| 2026-03-10 | 3.920 | 3.920 | 3.840 | 3.840 | 3.630 | 12,500 |
| 2026-03-09 | 3.700 | 3.860 | 3.700 | 3.860 | 3.649 | 11,515 |
| 2026-03-06 | 3.980 | 3.980 | 3.900 | 3.900 | 3.687 | 1,100 |
| 2026-03-05 | 3.900 | 3.960 | 3.900 | 3.940 | 3.725 | 79,800 |
| 2026-03-04 | 3.820 | 3.840 | 3.800 | 3.840 | 3.630 | 50,900 |
| 2026-03-02 | 3.800 | 3.820 | 3.720 | 3.820 | 3.611 | 22,302 |
| 2026-02-27 | 3.940 | 3.940 | 3.760 | 3.840 | 3.630 | 64,842 |
| 2026-02-26 | 4.000 | 4.000 | 3.920 | 3.920 | 3.706 | 15,904 |
| 2026-02-25 | 3.960 | 4.000 | 3.940 | 3.940 | 3.725 | 2,110 |
| 2026-02-24 | 4.040 | 4.040 | 3.940 | 3.940 | 3.725 | 3,414 |
| 2026-02-23 | 3.940 | 3.960 | 3.880 | 3.940 | 3.725 | 46,938 |
| 2026-02-20 | 3.900 | 4.000 | 3.900 | 3.940 | 3.725 | 11,909 |
| 2026-02-19 | 3.980 | 3.980 | 3.820 | 3.960 | 3.743 | 62,600 |
| 2026-02-18 | 3.900 | 3.920 | 3.900 | 3.900 | 3.687 | 5,612 |
| 2026-02-17 | 3.880 | 3.940 | 3.760 | 3.940 | 3.725 | 17,820 |
| 2026-02-16 | 3.800 | 3.900 | 3.640 | 3.880 | 3.668 | 37,229 |
| 2026-02-13 | 3.800 | 3.840 | 3.760 | 3.820 | 3.611 | 33,240 |
| 2026-02-12 | 3.860 | 3.880 | 3.520 | 3.840 | 3.630 | 48,159 |
| 2026-02-11 | 3.820 | 3.860 | 3.820 | 3.840 | 3.630 | 7,800 |
| 2026-02-10 | 3.840 | 3.860 | 3.780 | 3.820 | 3.611 | 17,933 |
| 2026-02-09 | 3.800 | 3.880 | 3.760 | 3.860 | 3.649 | 47,210 |
| 2026-02-06 | 3.800 | 3.900 | 3.800 | 3.860 | 3.649 | 1,427 |
| 2026-02-05 | 3.920 | 3.920 | 3.840 | 3.840 | 3.630 | 3,316 |
| 2026-02-04 | 3.920 | 3.940 | 3.860 | 3.860 | 3.649 | 5,435 |
| 2026-02-03 | 3.880 | 3.960 | 3.780 | 3.800 | 3.592 | 35,803 |
| 2026-02-02 | 3.940 | 3.980 | 3.900 | 3.900 | 3.687 | 18,106 |
| 2026-01-30 | 4.000 | 4.040 | 3.900 | 4.040 | 3.819 | 37,335 |
| 2026-01-29 | 3.900 | 3.920 | 3.860 | 3.900 | 3.687 | 4,248 |
| 2026-01-28 | 3.940 | 3.940 | 3.800 | 3.900 | 3.687 | 42,842 |
| 2026-01-27 | 3.980 | 4.040 | 3.920 | 3.980 | 3.762 | 30,064 |
| 2026-01-26 | 4.020 | 4.040 | 3.940 | 4.020 | 3.800 | 40,927 |
| 2026-01-23 | 4.160 | 4.160 | 4.080 | 4.080 | 3.857 | 23,612 |
| 2026-01-22 | 4.020 | 4.100 | 4.020 | 4.100 | 3.876 | 3,922 |
| 2026-01-21 | 4.100 | 4.120 | 4.080 | 4.100 | 3.876 | 6,920 |
| 2026-01-20 | 4.140 | 4.160 | 3.980 | 4.100 | 3.876 | 29,103 |
| 2026-01-19 | 4.140 | 4.160 | 4.120 | 4.120 | 3.895 | 1,541 |
| 2026-01-16 | 4.140 | 4.140 | 4.140 | 4.140 | 3.914 | 105 |
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.