TBN Corp. PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-10 | 4.660 | 4.680 | 4.640 | 4.640 | 4.386 | 27,805 |
| 2025-10-09 | 4.680 | 4.700 | 4.660 | 4.660 | 4.405 | 21,217 |
| 2025-10-08 | 4.760 | 4.760 | 4.680 | 4.700 | 4.443 | 12,499 |
| 2025-10-07 | 4.740 | 4.800 | 4.740 | 4.760 | 4.500 | 10,210 |
| 2025-10-06 | 4.720 | 4.740 | 4.680 | 4.740 | 4.481 | 33,057 |
| 2025-10-03 | 4.720 | 4.780 | 4.700 | 4.780 | 4.519 | 7,610 |
| 2025-10-02 | 4.800 | 4.800 | 4.700 | 4.800 | 4.538 | 10,335 |
| 2025-10-01 | 4.780 | 4.780 | 4.740 | 4.780 | 4.519 | 31,810 |
| 2025-09-30 | 4.840 | 4.840 | 4.740 | 4.740 | 4.481 | 11,010 |
| 2025-09-29 | 4.720 | 4.800 | 4.720 | 4.800 | 4.538 | 6,216 |
| 2025-09-26 | 4.700 | 4.740 | 4.700 | 4.740 | 4.481 | 3,849 |
| 2025-09-25 | 4.760 | 4.760 | 4.720 | 4.760 | 4.500 | 10,145 |
| 2025-09-24 | 4.800 | 4.860 | 4.780 | 4.780 | 4.519 | 20,800 |
| 2025-09-23 | 4.840 | 4.880 | 4.840 | 4.880 | 4.613 | 301 |
| 2025-09-22 | 4.900 | 4.900 | 4.880 | 4.880 | 4.613 | 1,674 |
| 2025-09-19 | 4.840 | 4.880 | 4.820 | 4.860 | 4.594 | 14,702 |
| 2025-09-18 | 4.840 | 4.840 | 4.800 | 4.800 | 4.538 | 19,500 |
| 2025-09-17 | 4.800 | 4.840 | 4.780 | 4.780 | 4.519 | 31,501 |
| 2025-09-16 | 4.800 | 4.800 | 4.740 | 4.780 | 4.519 | 29,218 |
| 2025-09-15 | 4.820 | 4.880 | 4.760 | 4.880 | 4.613 | 20,902 |
| 2025-09-12 | 4.740 | 4.880 | 4.680 | 4.880 | 4.613 | 63,843 |
| 2025-09-11 | 4.800 | 4.800 | 4.740 | 4.760 | 4.500 | 21,164 |
| 2025-09-10 | 4.780 | 4.800 | 4.780 | 4.800 | 4.538 | 6,300 |
| 2025-09-09 | 4.800 | 4.800 | 4.780 | 4.780 | 4.519 | 3,304 |
| 2025-09-08 | 4.780 | 4.820 | 4.780 | 4.800 | 4.538 | 4,100 |
| 2025-09-05 | 4.900 | 4.900 | 4.760 | 4.780 | 4.519 | 12,502 |
| 2025-09-04 | 4.740 | 4.820 | 4.740 | 4.760 | 4.500 | 49,924 |
| 2025-09-03 | 4.760 | 4.780 | 4.740 | 4.760 | 4.500 | 43,135 |
| 2025-09-02 | 4.800 | 4.800 | 4.760 | 4.780 | 4.519 | 6,844 |
| 2025-09-01 | 4.800 | 4.800 | 4.760 | 4.760 | 4.500 | 4,960 |
| 2025-08-29 | 4.900 | 4.900 | 4.800 | 4.800 | 4.538 | 11,612 |
| 2025-08-28 | 4.820 | 4.820 | 4.800 | 4.820 | 4.556 | 3,816 |
| 2025-08-27 | 4.860 | 4.860 | 4.800 | 4.800 | 4.538 | 2,836 |
| 2025-08-26 | 4.820 | 4.900 | 4.800 | 4.840 | 4.575 | 345,997 |
| 2025-08-25 | 4.780 | 4.820 | 4.780 | 4.800 | 4.538 | 7,915 |
| 2025-08-22 | 4.780 | 4.820 | 4.780 | 4.800 | 4.538 | 28,620 |
| 2025-08-21 | 4.800 | 4.800 | 4.780 | 4.780 | 4.519 | 45,742 |
| 2025-08-20 | 4.840 | 4.840 | 4.800 | 4.800 | 4.538 | 20,322 |
| 2025-08-19 | 4.900 | 4.920 | 4.840 | 4.840 | 4.575 | 17,945 |
| 2025-08-18 | 4.800 | 5.000 | 4.800 | 4.900 | 4.632 | 39,407 |
| 2025-08-15 | 4.800 | 4.820 | 4.760 | 4.800 | 4.538 | 87,315 |
| 2025-08-14 | 4.880 | 4.920 | 4.800 | 4.860 | 4.594 | 127,433 |
| 2025-08-13 | 5.000 | 5.050 | 4.880 | 4.880 | 4.613 | 254,406 |
| 2025-08-08 | 5.100 | 5.150 | 5.000 | 5.000 | 4.727 | 138,116 |
| 2025-08-07 | 5.100 | 5.100 | 5.000 | 5.100 | 4.821 | 170,111 |
| 2025-08-06 | 5.100 | 5.200 | 5.100 | 5.100 | 4.821 | 35,926 |
| 2025-08-05 | 5.050 | 5.200 | 5.050 | 5.050 | 4.774 | 85,307 |
| 2025-08-04 | 5.250 | 5.300 | 5.000 | 5.000 | 4.727 | 159,240 |
| 2025-08-01 | 5.250 | 5.250 | 5.050 | 5.200 | 4.916 | 15,540 |
| 2025-07-31 | 5.200 | 5.250 | 5.100 | 5.250 | 4.963 | 13,442 |
| 2025-07-30 | 5.200 | 5.300 | 5.050 | 5.200 | 4.916 | 52,648 |
| 2025-07-29 | 5.200 | 5.200 | 4.980 | 5.050 | 4.774 | 84,370 |
| 2025-07-25 | 5.200 | 5.200 | 5.000 | 5.050 | 4.774 | 10,405 |
| 2025-07-24 | 5.150 | 5.200 | 5.150 | 5.200 | 4.916 | 405 |
| 2025-07-23 | 5.200 | 5.200 | 5.050 | 5.100 | 4.821 | 6,701 |
| 2025-07-22 | 5.050 | 5.050 | 4.980 | 4.980 | 4.708 | 24,600 |
| 2025-07-21 | 5.200 | 5.200 | 5.000 | 5.000 | 4.727 | 18,001 |
| 2025-07-18 | 5.100 | 5.150 | 5.100 | 5.100 | 4.821 | 15,001 |
| 2025-07-17 | 5.100 | 5.200 | 5.100 | 5.100 | 4.821 | 35,774 |
| 2025-07-16 | 5.050 | 5.200 | 5.050 | 5.100 | 4.821 | 11,405 |
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.