TBN Corp. PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-16 | 5.050 | 5.200 | 5.050 | 5.100 | 4.821 | 11,405 |
| 2025-07-15 | 5.050 | 5.100 | 5.000 | 5.000 | 4.727 | 8,200 |
| 2025-07-14 | 5.100 | 5.100 | 5.000 | 5.050 | 4.774 | 64,201 |
| 2025-07-11 | 5.000 | 5.100 | 5.000 | 5.000 | 4.727 | 84,000 |
| 2025-07-09 | 5.100 | 5.150 | 5.000 | 5.050 | 4.774 | 11,200 |
| 2025-07-08 | 5.000 | 5.100 | 5.000 | 5.100 | 4.821 | 8,900 |
| 2025-07-07 | 5.000 | 5.150 | 4.980 | 5.000 | 4.727 | 5,000 |
| 2025-07-04 | 5.000 | 5.050 | 4.980 | 5.050 | 4.774 | 76,500 |
| 2025-07-03 | 4.980 | 5.050 | 4.980 | 5.050 | 4.774 | 12,800 |
| 2025-07-02 | 5.000 | 5.050 | 4.960 | 4.960 | 4.689 | 5,500 |
| 2025-07-01 | 5.000 | 5.050 | 5.000 | 5.050 | 4.774 | 6,900 |
| 2025-06-30 | 5.100 | 5.100 | 4.940 | 4.980 | 4.708 | 15,400 |
| 2025-06-27 | 5.150 | 5.150 | 4.960 | 4.960 | 4.689 | 65,800 |
| 2025-06-26 | 5.150 | 5.200 | 5.050 | 5.200 | 4.916 | 304,600 |
| 2025-06-25 | 5.150 | 5.250 | 4.720 | 5.100 | 4.821 | 340,000 |
| 2025-06-24 | 5.000 | 5.250 | 5.000 | 5.100 | 4.821 | 94,400 |
| 2025-06-23 | 5.200 | 5.200 | 4.940 | 5.200 | 4.916 | 87,200 |
| 2025-06-20 | 5.600 | 5.600 | 5.600 | 5.600 | 5.294 | 5,000 |
| 2025-06-19 | 5.250 | 5.700 | 5.200 | 5.600 | 5.294 | 44,300 |
| 2025-06-18 | 5.700 | 5.750 | 5.450 | 5.700 | 5.388 | 56,300 |
| 2025-06-17 | 5.200 | 5.550 | 5.200 | 5.550 | 5.247 | 80,800 |
| 2025-06-16 | 5.150 | 5.200 | 5.000 | 5.150 | 4.868 | 25,400 |
| 2025-06-13 | 5.150 | 5.500 | 5.050 | 5.250 | 4.963 | 16,018 |
| 2025-06-12 | 5.450 | 5.500 | 5.300 | 5.300 | 5.010 | 16,300 |
| 2025-06-11 | 5.500 | 5.500 | 5.450 | 5.450 | 5.152 | 2,700 |
| 2025-06-10 | 5.750 | 5.750 | 5.400 | 5.450 | 5.152 | 19,500 |
| 2025-06-09 | 5.450 | 5.450 | 5.450 | 5.450 | 5.152 | 11,700 |
| 2025-06-06 | 5.800 | 5.800 | 5.450 | 5.700 | 5.388 | 23,200 |
| 2025-06-05 | 5.750 | 5.750 | 5.550 | 5.550 | 5.247 | 9,600 |
| 2025-06-04 | 5.550 | 5.700 | 5.450 | 5.700 | 5.388 | 22,508 |
| 2025-05-30 | 5.900 | 5.900 | 5.600 | 5.650 | 5.341 | 17,000 |
| 2025-05-29 | 5.850 | 5.850 | 5.600 | 5.850 | 5.530 | 26,600 |
| 2025-05-28 | 5.750 | 5.750 | 5.750 | 5.750 | 5.436 | 800 |
| 2025-05-27 | 5.850 | 5.850 | 5.850 | 5.850 | 5.530 | 101 |
| 2025-05-26 | 5.900 | 5.900 | 5.600 | 5.600 | 5.294 | 1,100 |
| 2025-05-23 | 5.900 | 5.900 | 5.550 | 5.550 | 5.247 | 72,000 |
| 2025-05-22 | 5.900 | 5.900 | 5.700 | 5.700 | 5.388 | 14,300 |
| 2025-05-21 | 5.750 | 5.950 | 5.750 | 5.950 | 5.625 | 60,500 |
| 2025-05-20 | 5.900 | 5.950 | 5.900 | 5.900 | 5.577 | 600 |
| 2025-05-19 | 5.650 | 6.000 | 5.650 | 5.950 | 5.625 | 4,500 |
| 2025-05-16 | 5.950 | 5.950 | 5.700 | 5.700 | 5.388 | 4,700 |
| 2025-05-15 | 6.000 | 6.000 | 5.600 | 5.750 | 5.436 | 21,714 |
| 2025-05-14 | 5.800 | 5.800 | 5.800 | 5.800 | 5.483 | 1,000 |
| 2025-05-13 | 5.800 | 5.950 | 5.750 | 5.750 | 5.436 | 10,404 |
| 2025-05-09 | 5.750 | 5.850 | 5.650 | 5.800 | 5.483 | 27,906 |
| 2025-05-08 | 5.950 | 5.950 | 5.800 | 5.800 | 5.483 | 8,600 |
| 2025-05-07 | 5.800 | 5.900 | 5.800 | 5.800 | 5.483 | 12,700 |
| 2025-05-06 | 5.900 | 5.900 | 5.800 | 5.800 | 5.483 | 9,100 |
| 2025-05-02 | 5.950 | 6.000 | 5.800 | 6.000 | 5.486 | 45,001 |
| 2025-04-30 | 5.800 | 6.000 | 5.800 | 6.000 | 5.486 | 1,502 |
| 2025-04-29 | 5.900 | 5.900 | 5.800 | 5.800 | 5.303 | 47,400 |
| 2025-04-28 | 5.950 | 6.150 | 5.900 | 5.900 | 5.395 | 4,511 |
| 2025-04-25 | 5.900 | 5.950 | 5.850 | 5.850 | 5.349 | 21,301 |
| 2025-04-24 | 6.000 | 6.000 | 5.850 | 5.850 | 5.349 | 42,310 |
| 2025-04-23 | 6.150 | 6.200 | 5.950 | 5.950 | 5.440 | 37,800 |
| 2025-04-22 | 6.450 | 6.450 | 6.100 | 6.150 | 5.623 | 57,500 |
| 2025-04-21 | 6.400 | 6.400 | 6.200 | 6.400 | 5.852 | 21,400 |
| 2025-04-18 | 5.950 | 6.400 | 5.900 | 6.400 | 5.852 | 86,300 |
| 2025-04-17 | 6.300 | 6.300 | 6.300 | 6.300 | 5.760 | 218 |
| 2025-04-16 | 6.300 | 6.300 | 5.950 | 6.300 | 5.760 | 3,400 |
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.