TBN Corp. PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-16 | 6.500 | 6.500 | 6.350 | 6.450 | 5.898 | 21,000 |
| 2024-10-15 | 6.450 | 6.650 | 6.400 | 6.450 | 5.898 | 135,203 |
| 2024-10-11 | 6.450 | 6.700 | 6.400 | 6.650 | 6.080 | 9,500 |
| 2024-10-10 | 6.500 | 6.700 | 6.400 | 6.450 | 5.898 | 100,510 |
| 2024-10-09 | 6.500 | 6.750 | 6.500 | 6.500 | 5.943 | 67,300 |
| 2024-10-08 | 6.450 | 6.550 | 6.450 | 6.500 | 5.943 | 2,701 |
| 2024-10-07 | 6.550 | 6.550 | 6.400 | 6.500 | 5.943 | 9,400 |
| 2024-10-04 | 6.400 | 6.700 | 6.350 | 6.550 | 5.989 | 39,202 |
| 2024-10-03 | 6.550 | 6.650 | 6.500 | 6.500 | 5.943 | 21,300 |
| 2024-10-02 | 6.600 | 6.700 | 6.550 | 6.550 | 5.989 | 74,502 |
| 2024-10-01 | 6.600 | 6.700 | 6.450 | 6.600 | 6.035 | 141,400 |
| 2024-09-30 | 6.650 | 6.750 | 6.500 | 6.550 | 5.989 | 76,648 |
| 2024-09-27 | 6.800 | 6.800 | 6.500 | 6.700 | 6.126 | 139,300 |
| 2024-09-26 | 6.650 | 6.800 | 6.650 | 6.650 | 6.080 | 39,251 |
| 2024-09-25 | 6.800 | 6.950 | 6.700 | 6.700 | 6.126 | 81,501 |
| 2024-09-24 | 6.900 | 6.900 | 6.700 | 6.800 | 6.218 | 55,420 |
| 2024-09-23 | 6.800 | 6.950 | 6.700 | 6.850 | 6.263 | 133,181 |
| 2024-09-20 | 7.000 | 7.050 | 6.800 | 6.850 | 6.263 | 77,600 |
| 2024-09-19 | 6.900 | 7.000 | 6.750 | 6.950 | 6.355 | 51,000 |
| 2024-09-18 | 6.950 | 7.000 | 6.700 | 6.800 | 6.218 | 83,500 |
| 2024-09-17 | 7.150 | 7.150 | 6.850 | 6.850 | 6.263 | 19,260 |
| 2024-09-16 | 6.800 | 7.000 | 6.650 | 7.000 | 6.400 | 262,804 |
| 2024-09-13 | 6.600 | 6.800 | 6.550 | 6.700 | 6.126 | 60,600 |
| 2024-09-12 | 6.500 | 6.800 | 6.500 | 6.650 | 6.080 | 88,800 |
| 2024-09-11 | 7.150 | 7.150 | 6.300 | 6.450 | 5.898 | 780,200 |
| 2024-09-10 | 7.200 | 7.300 | 7.150 | 7.150 | 6.538 | 156,300 |
| 2024-09-09 | 7.200 | 7.250 | 7.100 | 7.100 | 6.492 | 171,600 |
| 2024-09-06 | 7.050 | 7.300 | 6.850 | 7.150 | 6.538 | 815,600 |
| 2024-09-05 | 6.750 | 7.050 | 6.750 | 7.000 | 6.400 | 301,200 |
| 2024-09-04 | 6.300 | 6.800 | 6.300 | 6.650 | 6.080 | 380,500 |
| 2024-09-03 | 6.400 | 6.450 | 6.250 | 6.350 | 5.806 | 123,418 |
| 2024-09-02 | 6.500 | 6.600 | 6.250 | 6.250 | 5.715 | 95,106 |
| 2024-08-30 | 6.850 | 6.950 | 6.300 | 6.550 | 5.989 | 242,022 |
| 2024-08-29 | 6.800 | 6.900 | 6.500 | 6.550 | 5.989 | 105,606 |
| 2024-08-28 | 6.700 | 6.950 | 6.600 | 6.800 | 6.218 | 137,718 |
| 2024-08-27 | 6.600 | 6.850 | 6.550 | 6.600 | 6.035 | 122,712 |
| 2024-08-26 | 6.900 | 6.900 | 6.400 | 6.500 | 5.943 | 123,310 |
| 2024-08-23 | 6.850 | 6.950 | 6.600 | 6.750 | 6.172 | 75,560 |
| 2024-08-22 | 6.750 | 6.850 | 6.100 | 6.850 | 6.263 | 90,200 |
| 2024-08-21 | 6.700 | 6.850 | 6.650 | 6.750 | 6.172 | 77,401 |
| 2024-08-20 | 6.350 | 6.700 | 6.350 | 6.600 | 6.035 | 82,601 |
| 2024-08-19 | 6.200 | 6.300 | 6.200 | 6.300 | 5.760 | 23,900 |
| 2024-08-16 | 5.950 | 6.400 | 5.950 | 6.200 | 5.669 | 165,102 |
| 2024-08-15 | 5.950 | 6.000 | 5.800 | 5.850 | 5.349 | 96,700 |
| 2024-08-14 | 5.750 | 6.100 | 5.750 | 5.850 | 5.349 | 198,500 |
| 2024-08-13 | 5.500 | 5.750 | 5.450 | 5.750 | 5.258 | 175,627 |
| 2024-08-09 | 5.650 | 5.650 | 5.300 | 5.350 | 4.892 | 75,848 |
| 2024-08-08 | 5.500 | 5.650 | 5.500 | 5.600 | 5.120 | 37,200 |
| 2024-08-07 | 5.500 | 5.750 | 5.450 | 5.600 | 5.120 | 91,817 |
| 2024-08-06 | 5.400 | 5.650 | 5.400 | 5.500 | 5.029 | 68,900 |
| 2024-08-05 | 5.600 | 5.600 | 5.150 | 5.350 | 4.892 | 221,823 |
| 2024-08-02 | 5.750 | 5.850 | 5.700 | 5.700 | 5.212 | 39,900 |
| 2024-08-01 | 5.700 | 5.900 | 5.700 | 5.700 | 5.212 | 31,901 |
| 2024-07-31 | 5.950 | 5.950 | 5.700 | 5.700 | 5.212 | 49,801 |
| 2024-07-30 | 5.750 | 6.000 | 5.700 | 5.800 | 5.303 | 331,301 |
| 2024-07-26 | 5.850 | 6.050 | 5.650 | 5.700 | 5.212 | 841,102 |
| 2024-07-25 | 5.450 | 6.050 | 5.450 | 5.950 | 5.440 | 646,310 |
| 2024-07-24 | 5.350 | 5.750 | 5.200 | 5.500 | 5.029 | 704,920 |
| 2024-07-23 | 7.000 | 7.050 | 4.960 | 5.300 | 4.846 | 2,473,542 |
| 2024-07-19 | 8.000 | 8.050 | 6.950 | 7.000 | 6.400 | 410,722 |
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.