TBN Corp. PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-15 | 7.350 | 7.350 | 7.150 | 7.150 | 6.538 | 80,729 |
| 2025-01-14 | 7.750 | 7.800 | 7.400 | 7.400 | 6.766 | 274,100 |
| 2025-01-13 | 7.750 | 7.800 | 7.750 | 7.750 | 7.086 | 99,900 |
| 2025-01-10 | 7.800 | 7.950 | 7.750 | 7.950 | 7.269 | 161,800 |
| 2025-01-09 | 7.950 | 7.950 | 7.750 | 7.900 | 7.223 | 158,324 |
| 2025-01-08 | 7.900 | 8.000 | 7.850 | 8.000 | 7.315 | 101,305 |
| 2025-01-07 | 7.850 | 7.900 | 7.750 | 7.800 | 7.132 | 88,600 |
| 2025-01-06 | 7.750 | 7.800 | 7.600 | 7.750 | 7.086 | 168,100 |
| 2025-01-03 | 7.900 | 7.950 | 7.800 | 7.800 | 7.132 | 59,200 |
| 2025-01-02 | 7.850 | 7.950 | 7.750 | 7.900 | 7.223 | 217,500 |
| 2024-12-30 | 7.500 | 7.800 | 7.500 | 7.750 | 7.086 | 533,400 |
| 2024-12-27 | 7.300 | 7.500 | 7.300 | 7.500 | 6.858 | 59,200 |
| 2024-12-26 | 7.450 | 7.450 | 7.300 | 7.350 | 6.720 | 103,100 |
| 2024-12-25 | 7.500 | 7.600 | 7.500 | 7.500 | 6.858 | 136,563 |
| 2024-12-24 | 7.350 | 7.500 | 7.300 | 7.500 | 6.858 | 280,200 |
| 2024-12-23 | 7.500 | 7.500 | 7.300 | 7.350 | 6.720 | 105,000 |
| 2024-12-20 | 7.300 | 7.500 | 7.150 | 7.500 | 6.858 | 160,800 |
| 2024-12-19 | 7.300 | 7.300 | 7.150 | 7.150 | 6.538 | 57,300 |
| 2024-12-18 | 7.450 | 7.450 | 7.300 | 7.300 | 6.675 | 120,011 |
| 2024-12-17 | 7.150 | 7.450 | 7.150 | 7.400 | 6.766 | 468,400 |
| 2024-12-16 | 7.500 | 7.500 | 7.200 | 7.200 | 6.583 | 105,300 |
| 2024-12-13 | 7.400 | 7.500 | 7.300 | 7.500 | 6.858 | 174,820 |
| 2024-12-12 | 7.450 | 7.450 | 7.350 | 7.400 | 6.766 | 70,704 |
| 2024-12-11 | 7.450 | 7.500 | 7.150 | 7.450 | 6.812 | 481,902 |
| 2024-12-09 | 7.350 | 7.500 | 7.200 | 7.500 | 6.858 | 268,101 |
| 2024-12-06 | 6.750 | 7.350 | 6.750 | 7.350 | 6.720 | 574,600 |
| 2024-12-04 | 6.800 | 6.850 | 6.800 | 6.800 | 6.218 | 50,600 |
| 2024-12-03 | 6.900 | 6.900 | 6.700 | 6.850 | 6.263 | 97,700 |
| 2024-12-02 | 6.500 | 6.900 | 6.500 | 6.850 | 6.263 | 277,127 |
| 2024-11-29 | 6.450 | 6.500 | 6.400 | 6.500 | 5.943 | 149,200 |
| 2024-11-28 | 6.400 | 6.500 | 6.400 | 6.500 | 5.943 | 43,600 |
| 2024-11-27 | 6.400 | 6.450 | 6.400 | 6.450 | 5.898 | 80,500 |
| 2024-11-26 | 6.400 | 6.400 | 6.300 | 6.400 | 5.852 | 91,400 |
| 2024-11-25 | 6.500 | 6.500 | 6.350 | 6.450 | 5.898 | 100,600 |
| 2024-11-22 | 6.200 | 6.550 | 6.200 | 6.500 | 5.943 | 114,700 |
| 2024-11-21 | 6.150 | 6.450 | 6.100 | 6.200 | 5.669 | 393,669 |
| 2024-11-20 | 6.300 | 6.400 | 5.950 | 6.150 | 5.623 | 335,800 |
| 2024-11-19 | 6.250 | 6.300 | 6.000 | 6.100 | 5.578 | 152,601 |
| 2024-11-18 | 5.900 | 6.200 | 5.800 | 6.000 | 5.486 | 309,100 |
| 2024-11-15 | 6.150 | 6.200 | 5.800 | 5.900 | 5.395 | 307,410 |
| 2024-11-14 | 6.300 | 6.400 | 6.250 | 6.250 | 5.715 | 30,900 |
| 2024-11-13 | 6.200 | 6.350 | 6.150 | 6.350 | 5.806 | 11,300 |
| 2024-11-12 | 6.350 | 6.350 | 6.100 | 6.200 | 5.669 | 24,903 |
| 2024-11-11 | 6.400 | 6.400 | 6.050 | 6.050 | 5.532 | 66,300 |
| 2024-11-08 | 6.400 | 6.450 | 6.300 | 6.450 | 5.898 | 17,800 |
| 2024-11-07 | 6.200 | 6.450 | 6.150 | 6.450 | 5.898 | 12,100 |
| 2024-11-06 | 6.300 | 6.400 | 6.200 | 6.200 | 5.669 | 15,403 |
| 2024-11-05 | 6.350 | 6.600 | 6.300 | 6.300 | 5.760 | 21,024 |
| 2024-11-04 | 6.150 | 6.300 | 6.150 | 6.300 | 5.760 | 21,900 |
| 2024-11-01 | 6.350 | 6.350 | 6.300 | 6.300 | 5.760 | 6,501 |
| 2024-10-31 | 6.200 | 6.350 | 6.100 | 6.150 | 5.623 | 54,000 |
| 2024-10-30 | 6.200 | 6.500 | 6.150 | 6.200 | 5.669 | 32,110 |
| 2024-10-29 | 6.200 | 6.250 | 6.100 | 6.200 | 5.669 | 14,400 |
| 2024-10-28 | 6.150 | 6.300 | 6.050 | 6.200 | 5.669 | 64,330 |
| 2024-10-25 | 6.200 | 6.200 | 6.150 | 6.150 | 5.623 | 42,610 |
| 2024-10-24 | 6.400 | 6.400 | 6.250 | 6.250 | 5.715 | 3,010 |
| 2024-10-22 | 6.600 | 6.600 | 6.200 | 6.200 | 5.669 | 49,300 |
| 2024-10-21 | 6.400 | 6.500 | 6.300 | 6.400 | 5.852 | 10,501 |
| 2024-10-18 | 6.400 | 6.500 | 6.400 | 6.400 | 5.852 | 7,400 |
| 2024-10-17 | 6.450 | 6.600 | 6.400 | 6.500 | 5.943 | 22,400 |
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.