Tanachira Retail Corporation Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 17.200 | 17.200 | 16.600 | 16.600 | 14.434 | 1,472,701 |
| 2024-04-25 | 17.300 | 17.400 | 16.800 | 17.400 | 15.129 | 562,111 |
| 2024-04-24 | 17.400 | 17.400 | 17.000 | 17.300 | 15.042 | 507,615 |
| 2024-04-23 | 17.300 | 17.500 | 17.000 | 17.300 | 15.042 | 603,311 |
| 2024-04-22 | 16.600 | 17.200 | 16.500 | 17.100 | 14.868 | 304,053 |
| 2024-04-19 | 16.500 | 16.700 | 16.100 | 16.600 | 14.434 | 604,650 |
| 2024-04-18 | 16.900 | 17.100 | 16.600 | 17.000 | 14.782 | 681,480 |
| 2024-04-17 | 17.400 | 17.400 | 16.800 | 17.100 | 14.868 | 979,930 |
| 2024-04-11 | 17.800 | 17.800 | 17.400 | 17.500 | 15.216 | 699,200 |
| 2024-04-10 | 17.600 | 18.200 | 17.300 | 17.700 | 15.390 | 1,755,027 |
| 2024-04-09 | 17.900 | 18.000 | 17.400 | 17.400 | 15.129 | 606,410 |
| 2024-04-05 | 17.000 | 18.500 | 17.000 | 17.600 | 15.303 | 1,117,928 |
| 2024-04-04 | 17.100 | 17.200 | 17.000 | 17.100 | 14.868 | 220,610 |
| 2024-04-03 | 17.100 | 17.500 | 17.000 | 17.100 | 14.868 | 555,421 |
| 2024-04-02 | 17.300 | 17.400 | 17.000 | 17.000 | 14.782 | 687,611 |
| 2024-04-01 | 16.700 | 17.500 | 16.500 | 17.000 | 14.782 | 1,237,109 |
| 2024-03-29 | 17.000 | 18.400 | 16.800 | 16.800 | 14.608 | 2,020,311 |
| 2024-03-28 | 17.200 | 17.400 | 17.000 | 17.000 | 14.782 | 740,411 |
| 2024-03-27 | 16.600 | 17.400 | 16.400 | 17.100 | 14.868 | 1,715,249 |
| 2024-03-26 | 16.000 | 16.700 | 15.700 | 16.700 | 14.521 | 1,409,051 |
| 2024-03-25 | 16.400 | 16.400 | 15.700 | 16.100 | 13.999 | 958,727 |
| 2024-03-22 | 16.200 | 16.400 | 16.100 | 16.400 | 14.260 | 473,318 |
| 2024-03-21 | 15.900 | 16.100 | 15.800 | 16.000 | 13.912 | 450,904 |
| 2024-03-20 | 16.400 | 16.400 | 16.000 | 16.000 | 13.738 | 877,516 |
| 2024-03-19 | 16.400 | 16.700 | 16.100 | 16.400 | 14.082 | 2,208,254 |
| 2024-03-18 | 15.800 | 16.400 | 15.700 | 16.300 | 13.996 | 1,138,100 |
| 2024-03-15 | 15.700 | 15.900 | 15.500 | 15.700 | 13.481 | 1,822,802 |
| 2024-03-14 | 16.100 | 16.600 | 15.800 | 15.900 | 13.652 | 1,491,340 |
| 2024-03-13 | 15.900 | 16.300 | 15.800 | 15.900 | 13.652 | 590,805 |
| 2024-03-12 | 16.000 | 16.200 | 15.300 | 15.900 | 13.652 | 670,512 |
| 2024-03-11 | 16.200 | 16.300 | 15.900 | 16.000 | 13.738 | 395,606 |
| 2024-03-08 | 16.100 | 16.400 | 15.600 | 15.900 | 13.652 | 1,015,502 |
| 2024-03-07 | 15.800 | 16.600 | 15.800 | 15.900 | 13.652 | 2,724,476 |
| 2024-03-06 | 14.900 | 15.600 | 14.900 | 15.500 | 13.309 | 1,355,134 |
| 2024-03-05 | 14.900 | 15.200 | 14.000 | 15.000 | 12.880 | 633,605 |
| 2024-03-04 | 15.000 | 15.200 | 14.600 | 14.900 | 12.794 | 904,803 |
| 2024-03-01 | 15.100 | 15.600 | 15.000 | 15.100 | 12.965 | 718,320 |
| 2024-02-29 | 15.100 | 15.500 | 14.900 | 15.100 | 12.965 | 1,005,608 |
| 2024-02-28 | 15.300 | 15.300 | 14.900 | 15.100 | 12.965 | 1,030,122 |
| 2024-02-27 | 14.400 | 15.800 | 14.300 | 15.300 | 13.137 | 5,151,979 |
| 2024-02-23 | 13.600 | 14.400 | 13.600 | 14.100 | 12.107 | 714,409 |
| 2024-02-22 | 13.300 | 13.600 | 13.000 | 13.500 | 11.592 | 280,401 |
| 2024-02-21 | 13.200 | 13.900 | 13.200 | 13.400 | 11.506 | 590,930 |
| 2024-02-20 | 13.700 | 13.800 | 13.200 | 13.200 | 11.334 | 911,819 |
| 2024-02-19 | 14.000 | 14.100 | 13.700 | 13.700 | 11.763 | 389,600 |
| 2024-02-16 | 14.200 | 14.200 | 13.900 | 14.200 | 12.193 | 303,200 |
| 2024-02-15 | 13.900 | 14.200 | 13.900 | 14.100 | 12.107 | 269,852 |
| 2024-02-14 | 13.900 | 14.500 | 13.800 | 14.100 | 12.107 | 722,221 |
| 2024-02-13 | 14.100 | 14.300 | 14.000 | 14.000 | 12.021 | 214,518 |
| 2024-02-12 | 14.300 | 14.300 | 13.900 | 14.000 | 12.021 | 405,700 |
| 2024-02-09 | 14.000 | 14.600 | 14.000 | 14.300 | 12.278 | 603,846 |
| 2024-02-08 | 14.100 | 14.300 | 13.900 | 13.900 | 11.935 | 385,680 |
| 2024-02-07 | 14.400 | 14.400 | 13.800 | 14.000 | 12.021 | 517,803 |
| 2024-02-06 | 14.300 | 14.500 | 14.000 | 14.200 | 12.193 | 214,105 |
| 2024-02-05 | 14.000 | 14.500 | 13.600 | 14.300 | 12.278 | 853,960 |
| 2024-02-02 | 14.200 | 14.400 | 14.000 | 14.100 | 12.107 | 846,318 |
| 2024-02-01 | 14.300 | 14.500 | 13.500 | 14.200 | 12.193 | 968,524 |
| 2024-01-31 | 14.700 | 14.700 | 14.200 | 14.300 | 12.278 | 270,704 |
| 2024-01-30 | 14.800 | 15.000 | 14.400 | 14.600 | 12.536 | 446,907 |
| 2024-01-29 | 14.900 | 15.100 | 14.600 | 14.800 | 12.708 | 213,701 |
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.