Tanachira Retail Corporation Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 12.000 | 12.100 | 12.000 | 12.000 | 10.434 | 27,201 |
| 2024-07-25 | 12.100 | 12.100 | 11.200 | 12.100 | 10.521 | 265,576 |
| 2024-07-24 | 11.500 | 12.100 | 11.400 | 12.100 | 10.521 | 179,609 |
| 2024-07-23 | 12.100 | 12.300 | 11.500 | 11.500 | 9.999 | 298,892 |
| 2024-07-19 | 12.400 | 12.700 | 12.100 | 12.200 | 10.608 | 606,252 |
| 2024-07-18 | 12.500 | 12.600 | 12.200 | 12.400 | 10.782 | 518,101 |
| 2024-07-17 | 13.000 | 13.000 | 12.500 | 12.500 | 10.869 | 469,927 |
| 2024-07-16 | 13.700 | 13.800 | 13.000 | 13.000 | 11.304 | 1,510,344 |
| 2024-07-15 | 14.300 | 14.300 | 13.700 | 14.000 | 12.173 | 1,370,513 |
| 2024-07-12 | 14.700 | 14.700 | 14.000 | 14.300 | 12.434 | 1,386,242 |
| 2024-07-11 | 15.300 | 15.300 | 14.600 | 14.700 | 12.782 | 266,701 |
| 2024-07-10 | 14.800 | 15.000 | 14.700 | 15.000 | 13.043 | 412,690 |
| 2024-07-09 | 14.800 | 14.900 | 14.700 | 14.800 | 12.869 | 400,800 |
| 2024-07-08 | 15.000 | 15.000 | 14.600 | 14.600 | 12.695 | 339,025 |
| 2024-07-05 | 14.600 | 15.000 | 14.500 | 15.000 | 13.043 | 220,500 |
| 2024-07-04 | 14.700 | 14.700 | 14.300 | 14.600 | 12.695 | 862,004 |
| 2024-07-03 | 14.900 | 14.900 | 14.300 | 14.600 | 12.695 | 447,807 |
| 2024-07-02 | 14.700 | 14.900 | 14.500 | 14.600 | 12.695 | 502,200 |
| 2024-07-01 | 14.400 | 15.000 | 13.800 | 14.800 | 12.869 | 1,235,154 |
| 2024-06-28 | 14.900 | 15.000 | 14.400 | 14.500 | 12.608 | 417,719 |
| 2024-06-27 | 15.600 | 15.600 | 14.700 | 14.800 | 12.869 | 937,305 |
| 2024-06-26 | 15.700 | 15.700 | 15.600 | 15.700 | 13.651 | 81,500 |
| 2024-06-25 | 15.500 | 15.900 | 15.300 | 15.800 | 13.738 | 423,605 |
| 2024-06-24 | 15.900 | 15.900 | 15.300 | 15.500 | 13.477 | 275,256 |
| 2024-06-21 | 16.300 | 16.300 | 15.800 | 15.800 | 13.738 | 232,501 |
| 2024-06-20 | 15.800 | 16.100 | 15.700 | 16.000 | 13.912 | 80,500 |
| 2024-06-19 | 16.000 | 16.000 | 15.400 | 15.900 | 13.825 | 1,042,101 |
| 2024-06-18 | 15.800 | 16.400 | 15.800 | 16.000 | 13.912 | 600,201 |
| 2024-06-17 | 15.700 | 15.800 | 15.500 | 15.700 | 13.651 | 237,700 |
| 2024-06-14 | 16.000 | 16.000 | 15.700 | 15.700 | 13.651 | 87,808 |
| 2024-06-13 | 16.000 | 16.000 | 15.700 | 16.000 | 13.912 | 100,110 |
| 2024-06-12 | 16.100 | 16.100 | 15.800 | 16.100 | 13.999 | 189,401 |
| 2024-06-11 | 15.900 | 16.300 | 15.500 | 16.200 | 14.086 | 484,605 |
| 2024-06-10 | 15.200 | 15.800 | 15.000 | 15.800 | 13.738 | 603,294 |
| 2024-06-07 | 15.200 | 15.600 | 15.100 | 15.200 | 13.216 | 240,300 |
| 2024-06-06 | 15.100 | 15.700 | 15.000 | 15.000 | 13.043 | 323,311 |
| 2024-06-05 | 15.000 | 15.400 | 14.800 | 15.000 | 13.043 | 485,815 |
| 2024-06-04 | 15.500 | 15.800 | 15.200 | 15.200 | 13.216 | 759,402 |
| 2024-05-31 | 15.700 | 15.900 | 15.600 | 15.800 | 13.738 | 779,288 |
| 2024-05-30 | 16.000 | 16.100 | 15.400 | 15.700 | 13.651 | 1,004,101 |
| 2024-05-29 | 16.400 | 16.500 | 16.000 | 16.000 | 13.912 | 557,143 |
| 2024-05-28 | 16.900 | 16.900 | 16.400 | 16.400 | 14.260 | 473,270 |
| 2024-05-27 | 16.900 | 17.000 | 16.600 | 16.900 | 14.695 | 573,200 |
| 2024-05-24 | 16.700 | 17.200 | 16.500 | 16.800 | 14.608 | 901,988 |
| 2024-05-23 | 16.900 | 17.100 | 16.300 | 16.700 | 14.521 | 998,215 |
| 2024-05-21 | 17.000 | 17.000 | 16.500 | 16.700 | 14.521 | 684,115 |
| 2024-05-20 | 16.300 | 17.100 | 15.900 | 16.800 | 14.608 | 1,588,000 |
| 2024-05-17 | 16.400 | 16.500 | 16.100 | 16.200 | 14.086 | 250,400 |
| 2024-05-16 | 16.300 | 16.500 | 16.000 | 16.200 | 14.086 | 453,159 |
| 2024-05-15 | 16.500 | 16.500 | 16.200 | 16.300 | 14.173 | 592,763 |
| 2024-05-14 | 16.600 | 16.700 | 16.300 | 16.400 | 14.260 | 468,650 |
| 2024-05-13 | 16.000 | 16.900 | 16.000 | 16.700 | 14.521 | 923,850 |
| 2024-05-10 | 16.900 | 16.900 | 15.800 | 16.000 | 13.912 | 2,250,516 |
| 2024-05-09 | 16.500 | 17.000 | 16.300 | 16.900 | 14.695 | 1,332,255 |
| 2024-05-08 | 15.800 | 16.600 | 15.600 | 16.600 | 14.434 | 844,901 |
| 2024-05-07 | 15.500 | 15.800 | 15.300 | 15.800 | 13.738 | 1,615,600 |
| 2024-05-03 | 16.500 | 16.500 | 15.500 | 15.600 | 13.564 | 1,903,660 |
| 2024-05-02 | 16.500 | 16.800 | 16.400 | 16.500 | 14.347 | 387,800 |
| 2024-04-30 | 16.100 | 16.400 | 16.100 | 16.400 | 14.260 | 937,511 |
| 2024-04-29 | 16.700 | 16.700 | 16.100 | 16.300 | 14.173 | 1,231,200 |
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.