TBN Corp. PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	4.180	4.180	4.040	4.160	3.933	1,800
2026-01-14	4.180	4.180	3.940	4.040	3.819	926
2026-01-13	4.120	4.200	3.900	3.940	3.725	61,141
2026-01-12	4.200	4.280	4.200	4.280	4.046	1,934
2026-01-09	4.180	4.300	4.180	4.300	4.065	3,806
2026-01-08	4.220	4.440	4.220	4.440	4.197	502
2026-01-07	4.280	4.360	4.280	4.360	4.122	4,105
2026-01-06	4.420	4.480	4.420	4.480	4.235	602
2026-01-05	4.540	4.540	4.440	4.540	4.292	2,901
2025-12-30	4.420	4.580	4.420	4.580	4.330	38,004
2025-12-29	4.420	4.460	4.420	4.460	4.216	5,503
2025-12-26	4.400	4.420	4.200	4.420	4.178	5,506
2025-12-25	4.340	4.380	4.340	4.380	4.141	10,704
2025-12-24	4.040	4.340	4.000	4.300	4.065	21,803
2025-12-23	4.120	4.200	4.100	4.180	3.951	19,457
2025-12-22	4.160	4.260	4.120	4.120	3.895	5,015
2025-12-19	4.120	4.360	4.100	4.120	3.895	6,846
2025-12-18	4.380	4.380	4.380	4.380	4.141	239
2025-12-17	4.240	4.300	4.240	4.260	4.027	2,800
2025-12-16	4.240	4.240	4.240	4.240	4.008	114
2025-12-12	4.280	4.280	4.160	4.160	3.933	625
2025-12-09	4.060	4.140	4.060	4.140	3.914	5,520
2025-12-08	4.140	4.140	4.000	4.140	3.914	5,621
2025-12-04	4.100	4.140	4.080	4.140	3.914	6,608
2025-12-03	4.160	4.160	4.160	4.160	3.933	100
2025-12-02	4.180	4.180	4.140	4.180	3.951	3,700
2025-12-01	4.120	4.180	4.120	4.160	3.933	4,703
2025-11-28	4.140	4.140	4.100	4.140	3.914	12,711
2025-11-27	4.340	4.340	4.120	4.140	3.914	8,201
2025-11-26	4.160	4.180	4.120	4.180	3.951	4,629
2025-11-25	4.200	4.220	4.140	4.140	3.914	3,301
2025-11-24	4.160	4.240	4.160	4.240	4.008	500
2025-11-21	4.140	4.300	4.140	4.200	3.970	7,502
2025-11-20	4.080	4.180	4.040	4.140	3.914	6,800
2025-11-19	4.220	4.220	4.080	4.080	3.857	28,566
2025-11-18	4.140	4.220	4.120	4.220	3.989	6,931
2025-11-17	4.220	4.240	4.200	4.220	3.989	2,400
2025-11-14	4.180	4.300	4.180	4.220	3.989	27,000
2025-11-13	4.300	4.300	4.280	4.300	4.065	20,000
2025-11-12	4.260	4.300	4.260	4.280	4.046	9,100
2025-11-11	4.240	4.300	4.200	4.300	4.065	10,300
2025-11-10	4.240	4.240	4.200	4.240	4.008	21,900
2025-11-07	4.220	4.240	4.220	4.220	3.989	872
2025-11-06	4.280	4.280	4.220	4.240	4.008	7,700
2025-11-05	4.280	4.280	4.220	4.280	4.046	3,106
2025-11-04	4.300	4.300	4.240	4.240	4.008	10,900
2025-11-03	4.240	4.280	4.240	4.280	4.046	3,813
2025-10-31	4.220	4.240	4.220	4.220	3.989	780
2025-10-30	4.260	4.400	4.220	4.220	3.989	15,706
2025-10-29	4.300	4.480	4.300	4.420	4.178	552
2025-10-28	4.280	4.300	4.260	4.260	4.027	8,900
2025-10-27	4.320	4.320	4.280	4.300	4.065	3,682
2025-10-24	4.320	4.320	4.280	4.300	4.065	19,800
2025-10-22	4.520	4.520	4.420	4.440	4.197	1,425
2025-10-21	4.580	4.580	4.360	4.520	4.273	1,625
2025-10-20	4.600	4.600	4.120	4.420	4.178	42,679
2025-10-17	4.600	4.600	4.600	4.600	4.348	300
2025-10-16	4.700	4.700	4.680	4.700	4.443	3,410
2025-10-15	4.580	4.680	4.540	4.640	4.386	20,244
2025-10-14	4.640	4.640	4.600	4.620	4.367	17,312

← NewerPage 4 of 14 · 805 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.