Tanachira Retail Corporation Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	4.020	4.020	4.020	4.020	4.020	4,326
2026-10-15	4.080	4.080	4.000	4.000	4.000	10,212
2026-10-14	4.020	4.080	4.020	4.020	4.020	20,500
2026-10-12	4.060	4.100	4.020	4.040	4.040	26,601
2026-10-09	4.080	4.100	4.060	4.100	4.100	18,300
2026-10-08	4.080	4.080	4.080	4.080	4.080	5,000
2026-10-07	4.100	4.100	4.100	4.100	4.100	15,000
2026-10-06	4.080	4.080	4.060	4.080	4.080	25,700
2026-10-05	4.080	4.080	4.060	4.060	4.060	62,104
2026-10-02	4.060	4.080	4.060	4.060	4.060	32,400
2026-10-01	4.080	4.140	4.060	4.060	4.060	118,200
2026-09-30	4.020	4.020	4.020	4.020	4.020	2,000
2026-09-29	4.000	4.080	4.000	4.080	4.080	12,600
2026-09-28	4.000	4.060	4.000	4.060	4.060	3,300
2026-09-25	4.080	4.080	4.020	4.080	4.080	9,900
2026-09-24	4.040	4.040	4.020	4.020	4.020	16,101
2026-09-23	4.020	4.100	4.020	4.100	4.100	2,500
2026-09-22	4.020	4.100	4.000	4.100	4.100	22,900
2026-09-21	4.020	4.100	3.980	4.020	4.020	9,501
2026-09-18	4.040	4.040	4.020	4.040	4.040	4,000
2026-09-17	4.020	4.100	4.000	4.100	4.100	35,911
2026-09-16	4.040	4.040	4.000	4.000	4.000	22,110
2026-09-15	4.020	4.080	4.020	4.060	4.060	10,300
2026-09-14	4.020	4.080	4.020	4.020	4.020	3,500
2026-09-11	4.020	4.080	4.020	4.040	4.040	8,000
2026-09-10	4.000	4.100	4.000	4.100	4.100	2,300
2026-09-09	4.040	4.120	4.000	4.000	4.000	28,496
2026-09-08	4.100	4.100	4.040	4.080	4.080	600
2026-09-07	4.120	4.120	4.020	4.100	4.100	14,000
2026-09-04	4.040	4.120	4.020	4.120	4.120	700
2026-09-03	4.000	4.140	4.000	4.140	4.140	301
2026-09-02	4.020	4.100	4.000	4.100	4.100	21,209
2026-09-01	4.140	4.140	4.000	4.040	4.040	811
2026-08-31	4.160	4.160	4.020	4.120	4.120	19,200
2026-08-28	4.120	4.160	4.120	4.160	4.160	5,002
2026-08-27	4.120	4.120	4.060	4.120	4.120	3,100
2026-08-26	4.000	4.120	4.000	4.120	4.120	68,500
2026-08-25	4.060	4.140	3.960	4.060	4.060	71,800
2026-08-24	4.100	4.100	4.080	4.080	4.080	401
2026-08-21	4.100	4.100	4.000	4.000	4.000	16,607
2026-08-20	4.020	4.180	3.960	4.100	4.100	51,800
2026-08-19	4.000	4.160	4.000	4.080	4.080	49,702
2026-08-18	4.060	4.160	3.980	4.060	4.060	119,401
2026-08-17	4.100	4.120	4.020	4.060	4.060	67,100
2026-08-14	3.880	4.180	3.880	4.040	4.040	807,628
2026-08-13	3.900	4.020	3.900	4.020	4.020	187,500
2026-08-11	3.840	3.880	3.840	3.860	3.860	16,100
2026-08-10	3.860	3.880	3.840	3.840	3.840	29,200
2026-08-07	3.860	3.880	3.840	3.840	3.840	20,400
2026-08-06	3.900	3.900	3.860	3.900	3.900	2,310
2026-08-05	3.940	3.940	3.820	3.840	3.840	144,700
2026-08-04	3.900	3.940	3.900	3.940	3.940	18,000
2026-08-03	3.880	3.960	3.880	3.920	3.920	1,700
2026-07-31	3.840	3.980	3.840	3.860	3.860	91,200
2026-07-30	3.820	3.860	3.820	3.840	3.840	11,700
2026-07-27	3.860	3.860	3.860	3.860	3.860	5,000
2026-07-24	3.860	3.860	3.860	3.860	3.860	43,601
2026-07-23	3.900	3.900	3.860	3.880	3.880	31,300
2026-07-22	3.880	3.960	3.860	3.880	3.880	68,300
2026-07-21	3.900	3.900	3.860	3.880	3.880	70,705

Page 1 of 5 · 241 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-06	0.2700 THB
2025-05-08	0.3300 THB
2024-03-21	0.2000 THB
2023-11-23	0.5000 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.