Thai Nippon Rubber Industry Public Co., Ltd.(TH:TNR)
฿5.950.00 (0.00%)
TH:TNR
Thai Nippon Rubber Industry Public Co., Ltd. historical prices
฿5.95
At close:0.00 (0.00%)
Thai Nippon Rubber Industry Public Co., Ltd. (TNR) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 5.95 | 5.95 | 5.90 | 5.95 | 5.95 | +0.00% | 73,801 | 1.01 |
| Nov 10, 2026 | 5.95 | 5.95 | 5.90 | 5.95 | 5.95 | +1.71% | 10,103 | 0.12 |
| Nov 09, 2026 | 5.85 | 5.95 | 5.85 | 5.95 | 5.95 | +1.71% | 43,700 | 0.53 |
| Nov 06, 2026 | 5.95 | 5.95 | 5.85 | 5.85 | 5.85 | -2.50% | 32,000 | 0.39 |
| Nov 05, 2026 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | +0.84% | 10,500 | 0.12 |
| Nov 04, 2026 | 5.85 | 5.95 | 5.85 | 5.95 | 5.95 | +0.85% | 24,200 | 0.28 |
| Nov 03, 2026 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | +0.85% | 57,610 | 0.67 |
| Nov 02, 2026 | 5.90 | 5.90 | 5.85 | 5.85 | 5.85 | -0.85% | 44,200 | 0.50 |
| Oct 30, 2026 | 5.95 | 5.95 | 5.85 | 5.90 | 5.90 | -0.84% | 50,100 | 0.57 |
| Oct 29, 2026 | 6.00 | 6.00 | 5.90 | 5.95 | 5.95 | -0.83% | 29,500 | 0.33 |
| Oct 28, 2026 | 5.95 | 6.00 | 5.90 | 6.00 | 6.00 | +0.84% | 9,100 | 0.10 |
| Oct 27, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | +0.85% | 1,202 | 0.01 |
| Oct 26, 2026 | 6.00 | 6.00 | 5.85 | 5.90 | 5.90 | -1.67% | 65,401 | 0.69 |
| Oct 23, 2026 | 6.00 | 6.00 | 5.85 | 6.00 | 6.00 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 6.00 | 6.00 | 5.85 | 6.00 | 6.00 | +1.69% | 50,351 | 0.53 |
| Oct 21, 2026 | 5.90 | 5.95 | 5.90 | 5.90 | 5.90 | +0.85% | 52,300 | 0.53 |
| Oct 20, 2026 | 5.90 | 6.00 | 5.85 | 5.85 | 5.85 | +0.00% | 43,001 | 0.44 |
| Oct 19, 2026 | 5.90 | 6.00 | 5.85 | 5.85 | 5.85 | +0.00% | 86,300 | 0.85 |
| Oct 16, 2026 | 5.85 | 5.90 | 5.85 | 5.85 | 5.85 | +0.00% | 0 | 0.00 |
| Oct 15, 2026 | 5.90 | 5.90 | 5.85 | 5.85 | 5.85 | -0.85% | 9,100 | 0.08 |
| Oct 14, 2026 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | +0.85% | 23,903 | 0.22 |
| Oct 13, 2026 | 5.85 | 5.95 | 5.85 | 5.85 | 5.85 | +0.00% | 0 | 0.00 |
| Oct 12, 2026 | 5.95 | 5.95 | 5.85 | 5.85 | 5.85 | -0.85% | 68,900 | 0.62 |
| Oct 09, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | +0.00% | 1,700 | 0.02 |
| Oct 08, 2026 | 5.95 | 5.95 | 5.80 | 5.90 | 5.90 | -0.84% | 103,802 | 0.90 |
| Oct 07, 2026 | 5.90 | 5.95 | 5.90 | 5.95 | 5.95 | +0.85% | 5,903 | 0.05 |
| Oct 06, 2026 | 5.85 | 5.95 | 5.80 | 5.90 | 5.90 | +0.85% | 152,600 | 1.32 |
| Oct 05, 2026 | 5.90 | 5.90 | 5.80 | 5.85 | 5.85 | -0.85% | 127,700 | 1.06 |
| Oct 02, 2026 | 5.90 | 5.95 | 5.90 | 5.90 | 5.90 | +0.00% | 22,600 | 0.19 |
| Oct 01, 2026 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | +0.85% | 90,300 | 0.73 |
| Sep 30, 2026 | 5.95 | 5.95 | 5.85 | 5.85 | 5.85 | -1.68% | 124,623 | 1.01 |
| Sep 29, 2026 | 6.00 | 6.00 | 5.85 | 5.95 | 5.95 | +0.85% | 26,501 | 0.21 |
| Sep 28, 2026 | 5.85 | 6.00 | 5.85 | 5.90 | 5.90 | +0.00% | 114,200 | 0.91 |
| Sep 25, 2026 | 6.00 | 6.00 | 5.85 | 5.90 | 5.90 | -0.84% | 202,634 | 1.66 |
| Sep 24, 2026 | 5.95 | 6.05 | 5.90 | 5.95 | 5.95 | +0.00% | 74,301 | 0.60 |
| Sep 23, 2026 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | -0.83% | 6,000 | 0.05 |
| Sep 22, 2026 | 6.05 | 6.05 | 5.95 | 6.00 | 6.00 | +0.00% | 69,500 | 0.55 |
| Sep 21, 2026 | 6.00 | 6.00 | 5.95 | 6.00 | 6.00 | +0.00% | 46,100 | 0.36 |
| Sep 18, 2026 | 6.00 | 6.00 | 5.95 | 6.00 | 6.00 | +0.00% | 109,300 | 0.86 |
| Sep 17, 2026 | 6.00 | 6.05 | 6.00 | 6.00 | 6.00 | +1.69% | 3,600 | 0.03 |
| Sep 16, 2026 | 5.95 | 6.05 | 5.85 | 5.90 | 5.90 | -1.67% | 259,700 | 2.07 |
| Sep 15, 2026 | 6.00 | 6.05 | 5.95 | 6.00 | 6.00 | +0.00% | 68,600 | 0.55 |
| Sep 14, 2026 | 6.10 | 6.10 | 5.95 | 6.00 | 6.00 | -1.64% | 48,600 | 0.39 |
| Sep 11, 2026 | 6.05 | 6.10 | 6.05 | 6.10 | 6.10 | +0.83% | 23,101 | 0.18 |
| Sep 10, 2026 | 6.05 | 6.05 | 6.00 | 6.05 | 6.05 | +0.00% | 33,003 | 0.26 |
| Sep 09, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | +0.00% | 30,100 | 0.24 |
| Sep 08, 2026 | 6.05 | 6.10 | 6.00 | 6.05 | 6.05 | +0.00% | 46,100 | 0.36 |
| Sep 07, 2026 | 5.95 | 6.05 | 5.90 | 6.05 | 6.05 | +1.68% | 73,003 | 0.57 |
| Sep 04, 2026 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | -0.83% | 23,901 | 0.18 |
| Sep 03, 2026 | 5.85 | 6.00 | 5.85 | 6.00 | 6.00 | +2.56% | 132,901 | 1.02 |
