Tanachira Retail Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	15.100	15.400	14.600	14.700	12.622	666,115
2024-01-25	15.200	15.200	14.800	14.800	12.708	353,301
2024-01-24	14.200	15.100	14.100	15.100	12.965	665,225
2024-01-23	14.400	14.700	13.900	14.100	12.107	583,505
2024-01-22	14.600	14.600	14.100	14.400	12.364	489,020
2024-01-19	15.200	15.300	14.500	14.600	12.536	667,252
2024-01-18	15.000	15.200	14.500	15.000	12.880	1,348,339
2024-01-17	14.600	14.900	14.500	14.900	12.794	415,251
2024-01-16	14.900	15.100	14.400	14.600	12.536	705,702
2024-01-15	14.900	15.300	14.700	14.900	12.794	657,000
2024-01-12	15.100	15.100	14.600	14.700	12.622	579,505
2024-01-11	14.900	15.200	14.800	15.100	12.965	1,235,930
2024-01-10	13.900	15.100	13.800	14.900	12.794	4,113,769
2024-01-09	13.700	14.100	13.300	13.900	11.935	1,231,314
2024-01-08	13.800	13.900	13.500	13.500	11.592	523,000
2024-01-05	14.100	14.200	13.800	13.800	11.849	791,134
2024-01-04	13.800	14.200	13.700	14.200	12.193	1,831,408
2024-01-03	13.700	14.100	13.500	13.800	11.849	1,709,901
2024-01-02	13.600	13.700	13.400	13.600	11.677	590,802
2023-12-28	13.200	13.300	13.000	13.300	11.420	890,756
2023-12-27	13.700	13.700	13.000	13.000	11.162	1,314,977
2023-12-26	13.400	13.700	13.300	13.600	11.677	1,112,353
2023-12-25	13.300	14.100	13.300	13.300	11.420	2,792,222
2023-12-22	13.600	13.600	13.200	13.200	11.334	1,096,314
2023-12-21	13.100	13.700	13.100	13.400	11.506	1,306,119
2023-12-20	12.800	13.800	12.600	13.400	11.506	2,655,244
2023-12-19	13.100	13.100	12.500	12.600	10.819	2,117,454
2023-12-18	13.100	13.500	12.900	13.100	11.248	899,107
2023-12-15	12.300	13.200	12.200	13.100	11.248	2,699,696
2023-12-14	12.500	12.600	12.100	12.200	10.475	1,274,915
2023-12-13	12.800	12.800	12.200	12.400	10.647	1,416,666
2023-12-12	13.100	13.200	12.600	12.800	10.991	1,053,423
2023-12-08	13.600	13.600	12.900	12.900	11.076	1,234,264
2023-12-07	13.900	14.000	13.600	13.600	11.677	461,254
2023-12-06	13.700	14.200	13.700	13.800	11.849	1,240,060
2023-12-04	14.500	14.500	13.700	13.700	11.763	2,426,311
2023-12-01	12.900	14.600	12.900	14.400	12.364	3,702,082
2023-11-30	13.400	13.400	12.500	12.800	10.991	4,427,116
2023-11-29	14.800	15.200	13.400	13.700	11.763	5,126,875
2023-11-28	15.300	15.500	14.700	14.900	12.794	2,925,005
2023-11-27	16.200	16.300	15.500	15.500	13.309	1,331,304
2023-11-24	16.500	16.600	15.900	16.500	14.167	1,268,205
2023-11-23	17.000	17.200	16.600	16.600	14.253	2,100,448
2023-11-22	16.800	17.400	16.700	17.400	14.511	3,718,931
2023-11-21	16.900	16.900	16.600	16.700	13.927	1,190,841
2023-11-20	16.400	16.800	16.300	16.800	14.011	957,237
2023-11-17	16.200	16.500	16.100	16.400	13.677	1,035,044
2023-11-16	16.500	16.800	16.200	16.200	13.510	1,192,200
2023-11-15	16.900	17.200	16.200	16.600	13.844	4,200,296
2023-11-14	16.700	16.900	15.500	16.600	13.844	1,626,235
2023-11-13	16.700	17.100	16.600	16.900	14.094	2,205,803
2023-11-10	16.600	17.200	16.600	16.600	13.844	1,551,900
2023-11-09	16.600	16.900	16.200	16.900	14.094	1,917,817
2023-11-08	16.800	17.100	16.500	16.500	13.760	1,324,805
2023-11-07	16.900	17.000	15.900	16.600	13.844	4,956,800
2023-11-06	17.500	17.800	17.100	17.100	14.261	4,883,335
2023-11-03	17.200	17.700	17.000	17.200	14.344	5,959,234
2023-11-02	17.300	17.600	16.700	17.200	14.344	10,055,970
2023-11-01	15.700	17.300	15.700	17.100	14.261	7,256,134
2023-10-31	15.900	15.900	15.600	15.700	13.093	1,389,315

← NewerPage 12 of 13 · 728 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.