TBN Corp. PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | 5.850 | 6.200 | 5.850 | 6.150 | 5.623 | 16,700 |
| 2025-04-10 | 6.000 | 6.150 | 5.850 | 6.150 | 5.623 | 22,410 |
| 2025-04-09 | 6.150 | 6.150 | 5.600 | 5.950 | 5.440 | 4,001 |
| 2025-04-08 | 6.350 | 6.350 | 5.750 | 6.200 | 5.669 | 32,402 |
| 2025-04-04 | 5.950 | 6.550 | 5.900 | 6.550 | 5.989 | 53,101 |
| 2025-04-03 | 6.200 | 6.200 | 6.150 | 6.150 | 5.623 | 10,100 |
| 2025-04-02 | 6.500 | 6.500 | 6.100 | 6.200 | 5.669 | 2,600 |
| 2025-04-01 | 6.600 | 6.600 | 6.150 | 6.300 | 5.760 | 1,100 |
| 2025-03-31 | 6.250 | 6.550 | 5.900 | 6.550 | 5.989 | 116,800 |
| 2025-03-28 | 6.100 | 6.250 | 6.100 | 6.250 | 5.715 | 13,500 |
| 2025-03-27 | 6.400 | 6.650 | 6.100 | 6.650 | 6.080 | 17,200 |
| 2025-03-26 | 6.650 | 6.700 | 6.650 | 6.700 | 6.126 | 1,400 |
| 2025-03-25 | 6.800 | 6.800 | 6.600 | 6.600 | 6.035 | 30,700 |
| 2025-03-24 | 6.750 | 6.850 | 6.750 | 6.800 | 6.218 | 9,201 |
| 2025-03-21 | 6.650 | 6.850 | 6.600 | 6.800 | 6.218 | 66,401 |
| 2025-03-20 | 6.600 | 6.800 | 6.450 | 6.750 | 6.172 | 189,800 |
| 2025-03-19 | 6.550 | 6.550 | 6.500 | 6.500 | 5.943 | 2,103 |
| 2025-03-18 | 6.550 | 6.600 | 6.500 | 6.500 | 5.943 | 32,300 |
| 2025-03-17 | 6.350 | 6.550 | 6.300 | 6.500 | 5.943 | 86,802 |
| 2025-03-14 | 6.400 | 6.550 | 6.300 | 6.300 | 5.760 | 84,269 |
| 2025-03-13 | 6.150 | 6.400 | 6.000 | 6.150 | 5.623 | 82,000 |
| 2025-03-12 | 6.050 | 6.550 | 6.050 | 6.050 | 5.532 | 403,500 |
| 2025-03-11 | 5.750 | 6.050 | 5.700 | 6.050 | 5.532 | 288,100 |
| 2025-03-10 | 5.900 | 6.050 | 5.800 | 5.800 | 5.303 | 30,600 |
| 2025-03-07 | 5.800 | 6.000 | 5.800 | 5.850 | 5.349 | 189,501 |
| 2025-03-06 | 6.000 | 6.000 | 5.800 | 5.850 | 5.349 | 61,702 |
| 2025-03-05 | 5.750 | 5.900 | 5.750 | 5.850 | 5.349 | 23,501 |
| 2025-03-04 | 5.700 | 5.900 | 5.650 | 5.900 | 5.395 | 13,900 |
| 2025-03-03 | 5.750 | 5.750 | 5.650 | 5.650 | 5.166 | 31,000 |
| 2025-02-28 | 5.700 | 6.100 | 5.650 | 5.750 | 5.258 | 307,117 |
| 2025-02-27 | 6.300 | 6.300 | 5.700 | 5.700 | 5.212 | 226,130 |
| 2025-02-26 | 5.950 | 6.250 | 5.950 | 6.250 | 5.715 | 4,300 |
| 2025-02-25 | 6.100 | 6.100 | 5.950 | 5.950 | 5.440 | 36,500 |
| 2025-02-24 | 6.500 | 6.500 | 6.100 | 6.150 | 5.623 | 71,518 |
| 2025-02-21 | 6.500 | 6.500 | 6.350 | 6.400 | 5.852 | 58,200 |
| 2025-02-20 | 6.500 | 6.800 | 6.400 | 6.500 | 5.943 | 51,200 |
| 2025-02-19 | 6.700 | 6.700 | 6.600 | 6.600 | 6.035 | 28,400 |
| 2025-02-18 | 6.800 | 6.950 | 6.650 | 6.950 | 6.355 | 37,809 |
| 2025-02-17 | 6.750 | 6.800 | 6.700 | 6.800 | 6.218 | 17,800 |
| 2025-02-14 | 6.900 | 7.000 | 6.800 | 6.850 | 6.263 | 135,400 |
| 2025-02-13 | 7.050 | 7.300 | 6.750 | 6.750 | 6.172 | 573,600 |
| 2025-02-11 | 6.350 | 7.000 | 6.350 | 7.000 | 6.400 | 61,900 |
| 2025-02-10 | 6.500 | 6.500 | 6.350 | 6.350 | 5.806 | 67,600 |
| 2025-02-07 | 6.800 | 6.950 | 6.500 | 6.700 | 6.126 | 102,000 |
| 2025-02-06 | 7.200 | 7.250 | 6.800 | 6.800 | 6.218 | 171,400 |
| 2025-02-05 | 7.450 | 7.750 | 7.150 | 7.200 | 6.583 | 205,200 |
| 2025-02-04 | 7.350 | 7.450 | 7.200 | 7.450 | 6.812 | 53,000 |
| 2025-02-03 | 7.400 | 7.400 | 7.100 | 7.200 | 6.583 | 64,198 |
| 2025-01-31 | 7.800 | 7.900 | 7.500 | 7.500 | 6.858 | 51,200 |
| 2025-01-30 | 7.800 | 7.900 | 7.700 | 7.800 | 7.132 | 124,049 |
| 2025-01-29 | 7.550 | 7.750 | 7.550 | 7.750 | 7.086 | 33,400 |
| 2025-01-28 | 7.600 | 7.650 | 7.400 | 7.550 | 6.903 | 83,600 |
| 2025-01-27 | 7.950 | 7.950 | 7.500 | 7.750 | 7.086 | 72,909 |
| 2025-01-24 | 7.900 | 8.250 | 7.900 | 8.000 | 7.315 | 918,700 |
| 2025-01-23 | 7.450 | 7.850 | 7.450 | 7.850 | 7.178 | 283,736 |
| 2025-01-22 | 7.050 | 7.450 | 7.050 | 7.450 | 6.812 | 351,000 |
| 2025-01-21 | 6.750 | 7.100 | 6.750 | 7.000 | 6.400 | 142,800 |
| 2025-01-20 | 6.900 | 7.150 | 6.850 | 6.950 | 6.355 | 270,714 |
| 2025-01-17 | 6.850 | 7.050 | 6.800 | 7.000 | 6.400 | 91,900 |
| 2025-01-16 | 7.100 | 7.450 | 6.850 | 6.850 | 6.263 | 154,600 |
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.