SET · TBN-R · stock
TBN Corporation Public Company Limited (TBN-R) stock price history
Every SET trading session of TBN Corporation Public Company Limited from Oct 16, 2025 to Nov 13, 2026: 264 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TBN-R adjusted close, 2025 to 2026
- THB 4.39
- All time high, 2025
- THB 4.39
- 52 week high, THB 3.42 low
- 264
- Daily sessions since 2025
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
TBN-R key facts
- TBN Corporation Public Company Limited (TBN-R) closed at THB 3.42 on Nov 13, 2026 on SET.
- TBN-R's all time high close is THB 4.39, set on Oct 16, 2025; its all time low close is THB 3.42 on Nov 13, 2026.
- TBN-R's 52 week range is THB 3.42 to THB 4.39.
- TBN-R returned -22.0% over the year to Nov 13, 2026.
- Since Oct 16, 2025 TBN-R returned -22%, -20.6% a year compounded.
- TBN-R's deepest drawdown was -22.0% from Feb 2, 2026 to Nov 13, 2026.
- DataCedar holds 264 daily sessions of TBN-R history from Oct 16, 2025 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
TBN-R price chart, 2025 to 2026
TBN-R returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.7% |
| 3 months | -10.9% |
| 6 months | -10.9% |
| Year to date | -22.0% |
| 1 year | -22.0% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Oct 16, 2025 | -22.0% |
| Compound annual growth, 1.1 years | -20.6% |
TBN-R records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 4.39 on Oct 16, 2025
- All time low close
- THB 3.42 on Nov 13, 2026
- 52 week high
- THB 4.39 on Nov 13, 2025
- 52 week low
- THB 3.42 on Nov 13, 2026
- Deepest drawdown
- -22.0% from Feb 2, 2026 to Nov 13, 2026, not yet recovered
- Best single session
- +5.8% on May 7, 2026
- Worst single session
- -15.9% on Feb 3, 2026
- Volatility, 1 year annualised
- 22.7%
- Sessions closing higher, 1 year
- 2%
TBN-R price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Oct 16, 2025; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 4.39 | THB 4.39 | THB 3.42 | THB 3.42 | -22.0% | 61.3K | 213 |
| 2025 | THB 4.39 | THB 4.39 | THB 4.39 | THB 4.39 | n/a | 100 | 51 |
TBN-R monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 3.42 | -1.2% |
| October 2026 | THB 3.46 | -1.7% |
| September 2026 | THB 3.52 | -8.3% |
| August 2026 | THB 3.84 | 0.0% |
| July 2026 | THB 3.84 | 0.0% |
| June 2026 | THB 3.84 | 0.0% |
| May 2026 | THB 3.84 | +5.8% |
| April 2026 | THB 3.63 | 0.0% |
| March 2026 | THB 3.63 | -4.0% |
| February 2026 | THB 3.78 | -13.8% |
| January 2026 | THB 4.39 | 0.0% |
| December 2025 | THB 4.39 | 0.0% |
About the TBN-R data
Daily bars. 264 sessions from Oct 16, 2025 to Nov 13, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 22, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 16, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/set%3ATBN-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- TASCO-R Tipco Asphalt Public Company Limited
- TATG Thai Auto Tools and Die Public Company Limited
- TATG-R Thai Auto Tools and Die Public Company Limited
- TBN TBN Corporation Public Company Limited
- TBSP TBSP Public Company Limited
- TBSP-R TBSP Public Company Limited
- TC Tropical Canning (Thailand) Public Company Limited
- TC-R Tropical Canning (Thailand) Public Company Limited
Common questions
TBN-R share price history
