Thai Nippon Rubber Industry Public Co., Ltd. (BKK:TNR)
Thailand
· Delayed Price · Currency is THB 4.980
-0.070 (-1.39%)
At close: Mar 9, 2026
BKK:TNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.10 | 5.10 | 4.92 | 4.98 | - | -1.39% | 795,282 |
| Mar 6, 2026 | 5.20 | 5.20 | 5.00 | 5.05 | 5.05 | -0.98% | 248,800 |
| Mar 5, 2026 | 5.05 | 5.45 | 5.05 | 5.10 | 5.10 | - | 624,500 |
| Mar 4, 2026 | 5.30 | 5.40 | 5.00 | 5.10 | 5.10 | -3.77% | 330,006 |
| Mar 2, 2026 | 5.55 | 5.55 | 5.30 | 5.30 | 5.30 | -7.02% | 651,421 |
| Feb 27, 2026 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | 0.88% | 36,945 |
| Feb 26, 2026 | 5.60 | 5.80 | 5.40 | 5.65 | 5.65 | 0.89% | 231,827 |
| Feb 25, 2026 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | 1.82% | 60,815 |
| Feb 24, 2026 | 5.60 | 5.60 | 5.40 | 5.50 | 5.50 | -1.79% | 698,801 |
| Feb 23, 2026 | 5.70 | 5.80 | 5.55 | 5.60 | 5.60 | -0.88% | 206,661 |
| Feb 20, 2026 | 5.80 | 5.90 | 5.50 | 5.65 | 5.65 | -1.74% | 736,121 |
| Feb 19, 2026 | 5.70 | 5.80 | 5.65 | 5.75 | 5.75 | 0.88% | 276,901 |
| Feb 18, 2026 | 5.80 | 5.80 | 5.65 | 5.70 | 5.70 | -0.87% | 444,700 |
| Feb 17, 2026 | 5.55 | 5.75 | 5.55 | 5.75 | 5.75 | 4.55% | 152,100 |
| Feb 16, 2026 | 5.50 | 5.55 | 5.45 | 5.50 | 5.50 | - | 193,400 |
| Feb 13, 2026 | 5.50 | 5.55 | 5.45 | 5.50 | 5.50 | - | 210,800 |
| Feb 12, 2026 | 5.55 | 5.70 | 5.45 | 5.50 | 5.50 | -0.90% | 485,100 |
| Feb 11, 2026 | 5.65 | 5.65 | 5.55 | 5.55 | 5.55 | - | 117,400 |
| Feb 10, 2026 | 5.60 | 5.75 | 5.50 | 5.55 | 5.55 | -3.48% | 241,303 |
| Feb 9, 2026 | 5.70 | 5.75 | 5.60 | 5.75 | 5.75 | 1.77% | 66,500 |
| Feb 6, 2026 | 5.70 | 5.80 | 5.60 | 5.65 | 5.65 | - | 60,710 |
| Feb 5, 2026 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | -0.88% | 144,200 |
| Feb 4, 2026 | 5.80 | 5.80 | 5.70 | 5.70 | 5.70 | - | 130,300 |
| Feb 3, 2026 | 5.80 | 5.80 | 5.70 | 5.70 | 5.70 | -1.72% | 19,000 |
| Feb 2, 2026 | 5.70 | 5.80 | 5.70 | 5.80 | 5.80 | 1.75% | 5,300 |
| Jan 30, 2026 | 5.70 | 5.75 | 5.65 | 5.70 | 5.70 | - | 58,982 |
| Jan 29, 2026 | 5.70 | 5.75 | 5.70 | 5.70 | 5.70 | - | 41,100 |
| Jan 28, 2026 | 5.80 | 5.85 | 5.70 | 5.70 | 5.70 | -1.72% | 109,400 |
| Jan 27, 2026 | 5.80 | 5.85 | 5.75 | 5.80 | 5.80 | - | 172,302 |
| Jan 26, 2026 | 5.85 | 5.90 | 5.80 | 5.80 | 5.80 | -0.85% | 126,200 |
| Jan 23, 2026 | 5.85 | 5.90 | 5.80 | 5.85 | 5.85 | - | 35,990 |
| Jan 22, 2026 | 5.85 | 5.90 | 5.85 | 5.85 | 5.85 | - | 74,190 |
| Jan 21, 2026 | 5.85 | 5.85 | 5.80 | 5.85 | 5.85 | -0.85% | 208,700 |
| Jan 20, 2026 | 5.85 | 5.95 | 5.75 | 5.90 | 5.90 | 1.72% | 235,300 |
| Jan 19, 2026 | 5.85 | 5.90 | 5.80 | 5.80 | 5.80 | -0.85% | 185,219 |
| Jan 16, 2026 | 5.85 | 5.90 | 5.85 | 5.85 | 5.85 | - | 120,600 |
| Jan 15, 2026 | 5.90 | 5.90 | 5.85 | 5.85 | 5.85 | - | 8,700 |
| Jan 14, 2026 | 6.00 | 6.05 | 5.85 | 5.85 | 5.85 | -1.68% | 144,705 |
| Jan 13, 2026 | 5.90 | 6.10 | 5.80 | 5.95 | 5.95 | 0.85% | 47,800 |
| Jan 12, 2026 | 5.90 | 5.95 | 5.85 | 5.90 | 5.90 | - | 9,302 |
| Jan 9, 2026 | 5.90 | 6.00 | 5.80 | 5.90 | 5.90 | 0.85% | 85,286 |
| Jan 8, 2026 | 5.95 | 5.95 | 5.85 | 5.85 | 5.85 | -1.68% | 144,903 |
| Jan 7, 2026 | 5.95 | 6.00 | 5.95 | 5.95 | 5.95 | - | 7,200 |
| Jan 6, 2026 | 6.00 | 6.00 | 5.85 | 5.95 | 5.95 | -0.83% | 20,500 |
| Jan 5, 2026 | 6.00 | 6.00 | 5.80 | 6.00 | 6.00 | 0.84% | 19,805 |
| Dec 30, 2025 | 5.95 | 5.95 | 5.90 | 5.95 | 5.95 | 0.85% | 2,600 |
| Dec 29, 2025 | 5.90 | 6.00 | 5.90 | 5.90 | 5.90 | -1.67% | 301 |
| Dec 26, 2025 | 6.00 | 6.00 | 5.80 | 6.00 | 6.00 | 0.84% | 107,600 |
| Dec 25, 2025 | 5.95 | 6.00 | 5.85 | 5.95 | 5.95 | - | 94,300 |
| Dec 24, 2025 | 5.90 | 6.00 | 5.90 | 5.95 | 5.95 | 0.85% | 38,210 |
| Dec 23, 2025 | 5.95 | 5.95 | 5.90 | 5.90 | 5.90 | -1.67% | 79,400 |
| Dec 22, 2025 | 6.05 | 6.10 | 5.95 | 6.00 | 6.00 | - | 44,702 |
| Dec 19, 2025 | 6.05 | 6.05 | 5.90 | 6.00 | 6.00 | -0.83% | 153,500 |
| Dec 18, 2025 | 6.05 | 6.05 | 6.00 | 6.05 | 6.05 | 0.83% | 516 |
| Dec 17, 2025 | 6.05 | 6.05 | 5.95 | 6.00 | 6.00 | 1.69% | 3,400 |
| Dec 16, 2025 | 5.95 | 5.95 | 5.90 | 5.90 | 5.90 | -0.84% | 146,300 |
| Dec 15, 2025 | 6.00 | 6.05 | 5.95 | 5.95 | 5.95 | -0.83% | 193,900 |
| Dec 12, 2025 | 6.00 | 6.05 | 5.95 | 6.00 | 6.00 | 0.84% | 59,900 |
| Dec 11, 2025 | 5.95 | 6.00 | 5.95 | 5.95 | 5.95 | -0.83% | 45,600 |
| Dec 9, 2025 | 6.00 | 6.00 | 5.95 | 6.00 | 6.00 | 1.69% | 890 |
| Dec 8, 2025 | 5.90 | 6.10 | 5.90 | 5.90 | 5.90 | -0.84% | 17,901 |
| Dec 4, 2025 | 5.90 | 6.00 | 5.90 | 5.95 | 5.95 | 0.85% | 7,505 |
| Dec 3, 2025 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | -1.67% | 62,810 |
| Dec 2, 2025 | 5.95 | 6.00 | 5.90 | 6.00 | 6.00 | 0.84% | 31,000 |
| Dec 1, 2025 | 6.00 | 6.05 | 5.85 | 5.95 | 5.95 | 0.85% | 24,427 |
| Nov 28, 2025 | 5.90 | 5.95 | 5.85 | 5.90 | 5.90 | -0.84% | 39,301 |
| Nov 27, 2025 | 5.85 | 6.05 | 5.85 | 5.95 | 5.95 | 2.59% | 63,301 |
| Nov 26, 2025 | 5.90 | 5.95 | 5.80 | 5.80 | 5.80 | -4.92% | 143,272 |
| Nov 25, 2025 | 6.10 | 6.15 | 6.00 | 6.10 | 5.90 | - | 90,301 |
| Nov 24, 2025 | 6.00 | 6.10 | 5.95 | 6.10 | 5.90 | 2.52% | 249,201 |
| Nov 21, 2025 | 6.10 | 6.15 | 5.95 | 5.95 | 5.75 | -2.46% | 135,600 |
| Nov 20, 2025 | 6.05 | 6.10 | 6.00 | 6.10 | 5.90 | 1.67% | 44,701 |
| Nov 19, 2025 | 6.05 | 6.10 | 5.95 | 6.00 | 5.80 | -1.64% | 332,700 |
| Nov 18, 2025 | 6.10 | 6.15 | 6.05 | 6.10 | 5.90 | -0.81% | 214,200 |
| Nov 17, 2025 | 6.10 | 6.15 | 6.05 | 6.15 | 5.95 | - | 187,117 |
| Nov 14, 2025 | 6.25 | 6.25 | 6.15 | 6.15 | 5.95 | -0.81% | 156,800 |
| Nov 13, 2025 | 6.35 | 6.35 | 6.20 | 6.20 | 6.00 | 1.64% | 54,105 |
| Nov 12, 2025 | 6.20 | 6.25 | 6.00 | 6.10 | 5.90 | -3.94% | 341,640 |
| Nov 11, 2025 | 6.35 | 6.35 | 6.30 | 6.35 | 6.14 | - | 20,800 |
| Nov 10, 2025 | 6.30 | 6.35 | 6.25 | 6.35 | 6.14 | - | 20,200 |
| Nov 7, 2025 | 6.30 | 6.35 | 6.30 | 6.35 | 6.14 | 0.79% | 7,850 |
| Nov 6, 2025 | 6.45 | 6.45 | 6.15 | 6.30 | 6.09 | - | 205,700 |
| Nov 5, 2025 | 6.30 | 6.35 | 6.30 | 6.30 | 6.09 | -2.33% | 10,225 |
| Nov 4, 2025 | 6.30 | 6.45 | 6.30 | 6.45 | 6.24 | - | 29,800 |
| Nov 3, 2025 | 6.30 | 6.45 | 6.30 | 6.45 | 6.24 | - | 24,700 |
| Oct 31, 2025 | 6.20 | 6.45 | 6.20 | 6.45 | 6.24 | 3.20% | 39,938 |
| Oct 30, 2025 | 6.35 | 6.35 | 6.25 | 6.25 | 6.05 | - | 17,700 |
| Oct 29, 2025 | 6.30 | 6.35 | 6.20 | 6.25 | 6.05 | -0.79% | 25,500 |
| Oct 28, 2025 | 6.25 | 6.30 | 6.15 | 6.30 | 6.09 | - | 36,538 |
| Oct 27, 2025 | 6.35 | 6.35 | 6.25 | 6.30 | 6.09 | - | 9,701 |
| Oct 24, 2025 | 6.40 | 6.40 | 6.25 | 6.30 | 6.09 | -0.79% | 12,500 |
| Oct 22, 2025 | 6.30 | 6.40 | 6.30 | 6.35 | 6.14 | 0.79% | 500 |
| Oct 21, 2025 | 6.50 | 6.50 | 6.25 | 6.30 | 6.09 | - | 29,040 |
| Oct 20, 2025 | 6.30 | 6.30 | 6.20 | 6.30 | 6.09 | - | 63,214 |
| Oct 17, 2025 | 6.40 | 6.40 | 6.20 | 6.30 | 6.09 | - | 104,500 |
| Oct 16, 2025 | 6.35 | 6.35 | 6.15 | 6.30 | 6.09 | -1.56% | 161,690 |
| Oct 15, 2025 | 6.45 | 6.55 | 6.25 | 6.40 | 6.19 | -0.78% | 47,200 |
| Oct 14, 2025 | 6.45 | 6.55 | 6.30 | 6.45 | 6.24 | - | 98,200 |
| Oct 10, 2025 | 6.45 | 6.45 | 6.40 | 6.45 | 6.24 | - | 6,900 |
| Oct 9, 2025 | 6.40 | 6.45 | 6.35 | 6.45 | 6.24 | 0.78% | 31,700 |