TBN Corporation Public Company Limited(TH:TBN)
฿3.48-0.02 (-0.57%)
TH:TBN
TBN Corporation Public Company Limited historical prices
฿3.48
At close:-0.02 (-0.57%)
TBN Corporation Public Company Limited (TBN) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 3.42 | 3.48 | 3.42 | 3.48 | 3.48 | -0.57% | 662 | 0.03 |
| Nov 10, 2026 | 3.50 | 3.50 | 3.42 | 3.50 | 3.50 | +1.74% | 2,408 | 0.09 |
| Nov 09, 2026 | 3.48 | 3.48 | 3.42 | 3.48 | 3.48 | +1.16% | 8,208 | 0.32 |
| Nov 06, 2026 | 3.46 | 3.46 | 3.44 | 3.44 | 3.44 | -2.27% | 500 | 0.02 |
| Nov 05, 2026 | 3.52 | 3.52 | 3.44 | 3.52 | 3.52 | 0.00% | 0 | 0.00 |
| Nov 04, 2026 | 3.50 | 3.52 | 3.50 | 3.52 | 3.52 | +0.57% | 203 | 0.01 |
| Nov 03, 2026 | 3.50 | 3.50 | 3.48 | 3.50 | 3.50 | +1.74% | 620 | 0.02 |
| Nov 02, 2026 | 3.48 | 3.50 | 3.44 | 3.44 | 3.44 | -1.71% | 2,001 | 0.08 |
| Oct 30, 2026 | 3.48 | 3.50 | 3.46 | 3.50 | 3.50 | +0.57% | 1,609 | 0.06 |
| Oct 29, 2026 | 3.50 | 3.50 | 3.48 | 3.48 | 3.48 | +0.58% | 1,845 | 0.07 |
| Oct 28, 2026 | 3.48 | 3.48 | 3.46 | 3.46 | 3.46 | -1.14% | 201 | 0.01 |
| Oct 27, 2026 | 3.44 | 3.50 | 3.42 | 3.50 | 3.50 | 0.00% | 19,700 | 0.74 |
| Oct 26, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | +1.16% | 117 | 0.00 |
| Oct 23, 2026 | 3.46 | 3.52 | 3.46 | 3.46 | 3.46 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 3.46 | 3.52 | 3.46 | 3.46 | 3.46 | 0.00% | 18,150 | 0.69 |
| Oct 21, 2026 | 3.52 | 3.52 | 3.46 | 3.46 | 3.46 | -2.26% | 232 | 0.01 |
| Oct 20, 2026 | 3.52 | 3.54 | 3.48 | 3.54 | 3.54 | +1.14% | 1,100 | 0.04 |
| Oct 19, 2026 | 3.46 | 3.52 | 3.46 | 3.50 | 3.50 | -0.57% | 2,200 | 0.08 |
| Oct 16, 2026 | 3.52 | 3.52 | 3.42 | 3.52 | 3.52 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 3.42 | 3.52 | 3.42 | 3.52 | 3.52 | +0.57% | 22,500 | 0.84 |
| Oct 14, 2026 | 3.48 | 3.52 | 3.46 | 3.50 | 3.50 | -0.57% | 4,500 | 0.17 |
| Oct 13, 2026 | 3.52 | 3.52 | 3.46 | 3.52 | 3.52 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 3.48 | 3.52 | 3.46 | 3.52 | 3.52 | +1.73% | 21,700 | 0.79 |
| Oct 09, 2026 | 3.50 | 3.52 | 3.46 | 3.46 | 3.46 | -0.57% | 9,600 | 0.34 |
| Oct 08, 2026 | 3.54 | 3.54 | 3.46 | 3.48 | 3.48 | -1.69% | 8,600 | 0.30 |
| Oct 07, 2026 | 3.54 | 3.54 | 3.46 | 3.54 | 3.54 | 0.00% | 0 | 0.00 |
| Oct 06, 2026 | 3.54 | 3.54 | 3.48 | 3.54 | 3.54 | 0.00% | 0 | 0.00 |
| Oct 05, 2026 | 3.54 | 3.56 | 3.48 | 3.54 | 3.54 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 3.56 | 3.56 | 3.54 | 3.54 | 3.54 | +1.14% | 200 | 0.01 |
| Oct 01, 2026 | 3.50 | 3.56 | 3.50 | 3.50 | 3.50 | -1.13% | 2,301 | 0.07 |
| Sep 30, 2026 | 3.50 | 3.54 | 3.50 | 3.54 | 3.54 | -0.56% | 10,601 | 0.33 |
| Sep 29, 2026 | 3.56 | 3.56 | 3.50 | 3.56 | 3.56 | 0.00% | 0 | 0.00 |
| Sep 28, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -0.56% | 200 | 0.01 |
| Sep 25, 2026 | 3.56 | 3.58 | 3.56 | 3.58 | 3.58 | +1.70% | 395 | 0.01 |
| Sep 24, 2026 | 3.50 | 3.54 | 3.50 | 3.52 | 3.52 | -1.12% | 4,907 | 0.15 |
| Sep 23, 2026 | 3.50 | 3.56 | 3.50 | 3.56 | 3.56 | +1.14% | 7,907 | 0.24 |
| Sep 22, 2026 | 3.56 | 3.58 | 3.52 | 3.52 | 3.52 | -1.68% | 20,201 | 0.62 |
| Sep 21, 2026 | 3.58 | 3.58 | 3.56 | 3.58 | 3.58 | +0.56% | 16,800 | 0.52 |
| Sep 18, 2026 | 3.52 | 3.58 | 3.52 | 3.56 | 3.56 | -0.56% | 14,833 | 0.46 |
| Sep 17, 2026 | 3.52 | 3.58 | 3.52 | 3.58 | 3.58 | +1.70% | 15,720 | 0.49 |
| Sep 16, 2026 | 3.56 | 3.58 | 3.52 | 3.52 | 3.52 | +0.57% | 9,585 | 0.30 |
| Sep 15, 2026 | 3.56 | 3.56 | 3.50 | 3.50 | 3.50 | +1.74% | 10,510 | 0.33 |
| Sep 14, 2026 | 3.56 | 3.56 | 3.44 | 3.44 | 3.44 | -2.82% | 9,200 | 0.28 |
| Sep 11, 2026 | 3.50 | 3.54 | 3.48 | 3.54 | 3.54 | -0.56% | 5,301 | 0.16 |
| Sep 10, 2026 | 3.54 | 3.56 | 3.54 | 3.56 | 3.56 | 0.00% | 601 | 0.02 |
| Sep 09, 2026 | 3.54 | 3.56 | 3.52 | 3.56 | 3.56 | +0.56% | 1,304 | 0.04 |
| Sep 08, 2026 | 3.50 | 3.58 | 3.46 | 3.54 | 3.54 | +1.14% | 11,215 | 0.34 |
| Sep 07, 2026 | 3.48 | 3.50 | 3.46 | 3.50 | 3.50 | 0.00% | 16,506 | 0.50 |
| Sep 04, 2026 | 3.50 | 3.52 | 3.50 | 3.50 | 3.50 | +1.16% | 16,301 | 0.50 |
| Sep 03, 2026 | 3.52 | 3.58 | 3.46 | 3.46 | 3.46 | +0.58% | 26,313 | 0.81 |
