Thai Nippon Rubber Industry Public Co., Ltd. (BKK:TNR)
Thailand
· Delayed Price · Currency is THB 4.900
+0.040 (0.82%)
Apr 29, 2026, 4:04 PM ICT
BKK:TNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.86 | 4.88 | 4.84 | 4.86 | 4.86 | - | 34,000 |
| Apr 27, 2026 | 4.88 | 4.88 | 4.84 | 4.86 | 4.86 | - | 56,301 |
| Apr 24, 2026 | 4.88 | 4.88 | 4.84 | 4.86 | 4.86 | -0.41% | 49,600 |
| Apr 23, 2026 | 4.86 | 4.88 | 4.84 | 4.88 | 4.88 | -0.41% | 69,005 |
| Apr 22, 2026 | 4.86 | 4.90 | 4.84 | 4.90 | 4.90 | 1.24% | 16,000 |
| Apr 21, 2026 | 4.80 | 4.84 | 4.80 | 4.84 | 4.84 | 0.41% | 9,000 |
| Apr 20, 2026 | 4.84 | 4.86 | 4.80 | 4.82 | 4.82 | -0.82% | 81,297 |
| Apr 17, 2026 | 4.84 | 4.86 | 4.82 | 4.86 | 4.86 | 0.41% | 59,000 |
| Apr 16, 2026 | 4.86 | 4.88 | 4.84 | 4.84 | 4.84 | 0.41% | 7,100 |
| Apr 10, 2026 | 4.90 | 4.90 | 4.80 | 4.82 | 4.82 | -1.63% | 33,005 |
| Apr 9, 2026 | 4.80 | 5.00 | 4.78 | 4.90 | 4.90 | 1.66% | 156,406 |
| Apr 8, 2026 | 4.78 | 4.86 | 4.78 | 4.82 | 4.82 | 0.84% | 71,906 |
| Apr 7, 2026 | 4.88 | 4.88 | 4.74 | 4.78 | 4.78 | -0.83% | 100,745 |
| Apr 3, 2026 | 4.86 | 4.88 | 4.78 | 4.82 | 4.82 | -1.23% | 39,180 |
| Apr 2, 2026 | 4.84 | 4.90 | 4.84 | 4.88 | 4.88 | 1.24% | 32,840 |
| Apr 1, 2026 | 4.76 | 4.82 | 4.74 | 4.82 | 4.82 | 1.26% | 54,600 |
| Mar 31, 2026 | 4.78 | 4.78 | 4.74 | 4.76 | 4.76 | 0.42% | 157,322 |
| Mar 30, 2026 | 4.82 | 4.84 | 4.72 | 4.74 | 4.74 | -3.27% | 272,720 |
| Mar 27, 2026 | 4.90 | 4.90 | 4.82 | 4.90 | 4.90 | 0.82% | 163,200 |
| Mar 26, 2026 | 4.86 | 4.90 | 4.84 | 4.86 | 4.86 | -0.41% | 169,600 |
| Mar 25, 2026 | 4.84 | 4.90 | 4.84 | 4.88 | 4.88 | 0.83% | 59,900 |
| Mar 24, 2026 | 4.82 | 4.86 | 4.82 | 4.84 | 4.84 | - | 50,900 |
| Mar 23, 2026 | 4.86 | 4.88 | 4.82 | 4.84 | 4.84 | -0.82% | 100,107 |
| Mar 20, 2026 | 4.88 | 4.90 | 4.84 | 4.88 | 4.88 | - | 83,746 |
| Mar 19, 2026 | 4.88 | 4.92 | 4.86 | 4.88 | 4.88 | - | 24,700 |
| Mar 18, 2026 | 4.84 | 4.90 | 4.82 | 4.88 | 4.88 | 0.83% | 160,703 |
| Mar 17, 2026 | 4.90 | 4.90 | 4.82 | 4.84 | 4.84 | -0.82% | 66,860 |
| Mar 16, 2026 | 4.84 | 4.88 | 4.82 | 4.88 | 4.88 | 0.83% | 160,510 |
| Mar 13, 2026 | 4.88 | 4.88 | 4.78 | 4.84 | 4.84 | -2.02% | 261,413 |
| Mar 12, 2026 | 5.00 | 5.00 | 4.90 | 4.94 | 4.74 | -0.40% | 727,001 |
| Mar 11, 2026 | 5.10 | 5.30 | 4.96 | 4.96 | 4.76 | -2.75% | 970,603 |
| Mar 10, 2026 | 5.00 | 5.15 | 5.00 | 5.10 | 4.89 | 2.41% | 89,103 |
| Mar 9, 2026 | 5.10 | 5.10 | 4.92 | 4.98 | 4.78 | -1.39% | 792,782 |
| Mar 6, 2026 | 5.20 | 5.20 | 5.00 | 5.05 | 4.85 | -0.98% | 248,800 |
| Mar 5, 2026 | 5.05 | 5.45 | 5.05 | 5.10 | 4.89 | - | 624,500 |
| Mar 4, 2026 | 5.30 | 5.40 | 5.00 | 5.10 | 4.89 | -3.77% | 330,006 |
| Mar 2, 2026 | 5.55 | 5.55 | 5.30 | 5.30 | 5.09 | -7.02% | 651,421 |
| Feb 27, 2026 | 5.60 | 5.70 | 5.60 | 5.70 | 5.47 | 0.88% | 36,945 |
| Feb 26, 2026 | 5.60 | 5.80 | 5.40 | 5.65 | 5.42 | 0.89% | 231,827 |
| Feb 25, 2026 | 5.50 | 5.60 | 5.50 | 5.60 | 5.37 | 1.82% | 60,815 |
| Feb 24, 2026 | 5.60 | 5.60 | 5.40 | 5.50 | 5.28 | -1.79% | 698,801 |
| Feb 23, 2026 | 5.70 | 5.80 | 5.55 | 5.60 | 5.37 | -0.88% | 206,661 |
| Feb 20, 2026 | 5.80 | 5.90 | 5.50 | 5.65 | 5.42 | -1.74% | 736,121 |
| Feb 19, 2026 | 5.70 | 5.80 | 5.65 | 5.75 | 5.52 | 0.88% | 276,901 |
| Feb 18, 2026 | 5.80 | 5.80 | 5.65 | 5.70 | 5.47 | -0.87% | 444,700 |
| Feb 17, 2026 | 5.55 | 5.75 | 5.55 | 5.75 | 5.52 | 4.55% | 152,100 |
| Feb 16, 2026 | 5.50 | 5.55 | 5.45 | 5.50 | 5.28 | - | 193,400 |
| Feb 13, 2026 | 5.50 | 5.55 | 5.45 | 5.50 | 5.28 | - | 210,800 |
| Feb 12, 2026 | 5.55 | 5.70 | 5.45 | 5.50 | 5.28 | -0.90% | 485,100 |
| Feb 11, 2026 | 5.65 | 5.65 | 5.55 | 5.55 | 5.33 | - | 117,400 |
| Feb 10, 2026 | 5.60 | 5.75 | 5.50 | 5.55 | 5.33 | -3.48% | 241,303 |
| Feb 9, 2026 | 5.70 | 5.75 | 5.60 | 5.75 | 5.52 | 1.77% | 66,500 |
| Feb 6, 2026 | 5.70 | 5.80 | 5.60 | 5.65 | 5.42 | - | 60,710 |
| Feb 5, 2026 | 5.70 | 5.70 | 5.65 | 5.65 | 5.42 | -0.88% | 144,200 |
| Feb 4, 2026 | 5.80 | 5.80 | 5.70 | 5.70 | 5.47 | - | 130,300 |
| Feb 3, 2026 | 5.80 | 5.80 | 5.70 | 5.70 | 5.47 | -1.72% | 19,000 |
| Feb 2, 2026 | 5.70 | 5.80 | 5.70 | 5.80 | 5.57 | 1.75% | 5,300 |
| Jan 30, 2026 | 5.70 | 5.75 | 5.65 | 5.70 | 5.47 | - | 58,982 |
| Jan 29, 2026 | 5.70 | 5.75 | 5.70 | 5.70 | 5.47 | - | 41,100 |
| Jan 28, 2026 | 5.80 | 5.85 | 5.70 | 5.70 | 5.47 | -1.72% | 109,400 |
| Jan 27, 2026 | 5.80 | 5.85 | 5.75 | 5.80 | 5.57 | - | 172,302 |
| Jan 26, 2026 | 5.85 | 5.90 | 5.80 | 5.80 | 5.57 | -0.85% | 126,200 |
| Jan 23, 2026 | 5.85 | 5.90 | 5.80 | 5.85 | 5.61 | - | 35,990 |
| Jan 22, 2026 | 5.85 | 5.90 | 5.85 | 5.85 | 5.61 | - | 74,190 |
| Jan 21, 2026 | 5.85 | 5.85 | 5.80 | 5.85 | 5.61 | -0.85% | 208,700 |
| Jan 20, 2026 | 5.85 | 5.95 | 5.75 | 5.90 | 5.66 | 1.72% | 235,300 |
| Jan 19, 2026 | 5.85 | 5.90 | 5.80 | 5.80 | 5.57 | -0.85% | 185,219 |
| Jan 16, 2026 | 5.85 | 5.90 | 5.85 | 5.85 | 5.61 | - | 120,600 |
| Jan 15, 2026 | 5.90 | 5.90 | 5.85 | 5.85 | 5.61 | - | 8,700 |
| Jan 14, 2026 | 6.00 | 6.05 | 5.85 | 5.85 | 5.61 | -1.68% | 144,705 |
| Jan 13, 2026 | 5.90 | 6.10 | 5.80 | 5.95 | 5.71 | 0.85% | 47,800 |
| Jan 12, 2026 | 5.90 | 5.95 | 5.85 | 5.90 | 5.66 | - | 9,302 |
| Jan 9, 2026 | 5.90 | 6.00 | 5.80 | 5.90 | 5.66 | 0.85% | 85,286 |
| Jan 8, 2026 | 5.95 | 5.95 | 5.85 | 5.85 | 5.61 | -1.68% | 144,903 |
| Jan 7, 2026 | 5.95 | 6.00 | 5.95 | 5.95 | 5.71 | - | 7,200 |
| Jan 6, 2026 | 6.00 | 6.00 | 5.85 | 5.95 | 5.71 | -0.83% | 20,500 |
| Jan 5, 2026 | 6.00 | 6.00 | 5.80 | 6.00 | 5.76 | 0.84% | 19,805 |
| Dec 30, 2025 | 5.95 | 5.95 | 5.90 | 5.95 | 5.71 | 0.85% | 2,600 |
| Dec 29, 2025 | 5.90 | 6.00 | 5.90 | 5.90 | 5.66 | -1.67% | 301 |
| Dec 26, 2025 | 6.00 | 6.00 | 5.80 | 6.00 | 5.76 | 0.84% | 107,600 |
| Dec 25, 2025 | 5.95 | 6.00 | 5.85 | 5.95 | 5.71 | - | 94,300 |
| Dec 24, 2025 | 5.90 | 6.00 | 5.90 | 5.95 | 5.71 | 0.85% | 38,210 |
| Dec 23, 2025 | 5.95 | 5.95 | 5.90 | 5.90 | 5.66 | -1.67% | 79,400 |
| Dec 22, 2025 | 6.05 | 6.10 | 5.95 | 6.00 | 5.76 | - | 44,702 |
| Dec 19, 2025 | 6.05 | 6.05 | 5.90 | 6.00 | 5.76 | -0.83% | 153,500 |
| Dec 18, 2025 | 6.05 | 6.05 | 6.00 | 6.05 | 5.81 | 0.83% | 516 |
| Dec 17, 2025 | 6.05 | 6.05 | 5.95 | 6.00 | 5.76 | 1.69% | 3,400 |
| Dec 16, 2025 | 5.95 | 5.95 | 5.90 | 5.90 | 5.66 | -0.84% | 146,300 |
| Dec 15, 2025 | 6.00 | 6.05 | 5.95 | 5.95 | 5.71 | -0.83% | 193,900 |
| Dec 12, 2025 | 6.00 | 6.05 | 5.95 | 6.00 | 5.76 | 0.84% | 59,900 |
| Dec 11, 2025 | 5.95 | 6.00 | 5.95 | 5.95 | 5.71 | -0.83% | 45,600 |
| Dec 9, 2025 | 6.00 | 6.00 | 5.95 | 6.00 | 5.76 | 1.69% | 890 |
| Dec 8, 2025 | 5.90 | 6.10 | 5.90 | 5.90 | 5.66 | -0.84% | 17,901 |
| Dec 4, 2025 | 5.90 | 6.00 | 5.90 | 5.95 | 5.71 | 0.85% | 7,505 |
| Dec 3, 2025 | 6.00 | 6.00 | 5.90 | 5.90 | 5.66 | -1.67% | 62,810 |
| Dec 2, 2025 | 5.95 | 6.00 | 5.90 | 6.00 | 5.76 | 0.84% | 31,000 |
| Dec 1, 2025 | 6.00 | 6.05 | 5.85 | 5.95 | 5.71 | 0.85% | 24,427 |
| Nov 28, 2025 | 5.90 | 5.95 | 5.85 | 5.90 | 5.66 | -0.84% | 39,301 |
| Nov 27, 2025 | 5.85 | 6.05 | 5.85 | 5.95 | 5.71 | 2.59% | 63,301 |
| Nov 26, 2025 | 5.90 | 5.95 | 5.80 | 5.80 | 5.57 | -4.92% | 143,272 |