Tanachira Retail Corporation Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 4.000 | 4.020 | 3.860 | 3.880 | 3.880 | 451,200 |
| 2026-07-17 | 3.960 | 4.040 | 3.940 | 4.000 | 4.000 | 44,111 |
| 2026-07-16 | 3.920 | 4.080 | 3.900 | 3.980 | 3.980 | 530,500 |
| 2026-07-15 | 3.880 | 3.980 | 3.820 | 3.860 | 3.860 | 131,003 |
| 2026-07-14 | 3.800 | 3.880 | 3.800 | 3.820 | 3.820 | 19,201 |
| 2026-07-13 | 3.800 | 3.840 | 3.780 | 3.800 | 3.800 | 31,803 |
| 2026-07-10 | 3.880 | 3.920 | 3.800 | 3.800 | 3.800 | 216,804 |
| 2026-07-09 | 3.780 | 3.880 | 3.780 | 3.880 | 3.880 | 12,601 |
| 2026-07-08 | 3.820 | 3.920 | 3.780 | 3.780 | 3.780 | 48,100 |
| 2026-07-07 | 3.960 | 3.960 | 3.760 | 3.940 | 3.940 | 61,700 |
| 2026-07-06 | 3.780 | 3.980 | 3.640 | 3.940 | 3.940 | 320,500 |
| 2026-07-03 | 3.720 | 3.780 | 3.700 | 3.760 | 3.760 | 206,900 |
| 2026-07-02 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 3,305 |
| 2026-07-01 | 3.780 | 3.800 | 3.700 | 3.800 | 3.800 | 12,400 |
| 2026-06-30 | 3.700 | 3.780 | 3.640 | 3.780 | 3.780 | 76,200 |
| 2026-06-29 | 3.780 | 3.780 | 3.680 | 3.680 | 3.680 | 28,100 |
| 2026-06-26 | 3.700 | 3.780 | 3.660 | 3.780 | 3.780 | 357,705 |
| 2026-06-25 | 3.700 | 3.780 | 3.700 | 3.740 | 3.740 | 320,601 |
| 2026-06-24 | 3.720 | 3.780 | 3.720 | 3.740 | 3.740 | 4,701 |
| 2026-06-23 | 3.740 | 4.000 | 3.720 | 3.720 | 3.720 | 57,100 |
| 2026-06-22 | 3.760 | 3.800 | 3.760 | 3.760 | 3.760 | 11,501 |
| 2026-06-19 | 3.800 | 3.820 | 3.760 | 3.800 | 3.800 | 77,800 |
| 2026-06-18 | 3.800 | 3.840 | 3.780 | 3.780 | 3.780 | 28,612 |
| 2026-06-17 | 3.800 | 3.820 | 3.800 | 3.800 | 3.800 | 38,032 |
| 2026-06-16 | 3.780 | 3.820 | 3.780 | 3.780 | 3.780 | 9,101 |
| 2026-06-15 | 3.840 | 3.840 | 3.780 | 3.780 | 3.780 | 33,801 |
| 2026-06-12 | 3.860 | 3.880 | 3.800 | 3.860 | 3.860 | 126,005 |
| 2026-06-11 | 3.800 | 3.860 | 3.780 | 3.820 | 3.820 | 159,400 |
| 2026-06-10 | 3.780 | 3.820 | 3.780 | 3.800 | 3.800 | 63,000 |
| 2026-06-09 | 3.760 | 3.800 | 3.760 | 3.800 | 3.800 | 27,901 |
| 2026-06-08 | 3.760 | 3.800 | 3.760 | 3.760 | 3.760 | 54,000 |
| 2026-06-05 | 3.800 | 3.800 | 3.760 | 3.760 | 3.760 | 541,206 |
| 2026-06-04 | 3.780 | 3.800 | 3.780 | 3.800 | 3.800 | 266,306 |
| 2026-06-02 | 3.720 | 3.800 | 3.700 | 3.780 | 3.780 | 95,114 |
| 2026-05-29 | 3.680 | 3.760 | 3.680 | 3.700 | 3.700 | 107,000 |
| 2026-05-28 | 3.660 | 3.720 | 3.640 | 3.680 | 3.680 | 235,504 |
| 2026-05-27 | 3.740 | 3.740 | 3.640 | 3.640 | 3.640 | 575,202 |
| 2026-05-26 | 3.760 | 3.800 | 3.720 | 3.740 | 3.740 | 375,400 |
| 2026-05-25 | 3.640 | 3.760 | 3.640 | 3.760 | 3.760 | 64,000 |
| 2026-05-22 | 3.700 | 3.700 | 3.640 | 3.680 | 3.680 | 26,904 |
| 2026-05-21 | 3.640 | 3.700 | 3.640 | 3.700 | 3.700 | 96,701 |
| 2026-05-20 | 3.760 | 3.780 | 3.640 | 3.640 | 3.640 | 398,300 |
| 2026-05-19 | 3.740 | 3.800 | 3.720 | 3.740 | 3.740 | 27,500 |
| 2026-05-18 | 3.700 | 3.760 | 3.700 | 3.740 | 3.740 | 7,805 |
| 2026-05-15 | 3.820 | 3.840 | 3.700 | 3.740 | 3.740 | 241,500 |
| 2026-05-14 | 3.740 | 3.800 | 3.720 | 3.800 | 3.800 | 44,300 |
| 2026-05-13 | 3.760 | 3.860 | 3.680 | 3.740 | 3.740 | 60,610 |
| 2026-05-12 | 3.880 | 3.880 | 3.720 | 3.800 | 3.800 | 48,600 |
| 2026-05-11 | 3.940 | 3.940 | 3.800 | 3.800 | 3.800 | 28,000 |
| 2026-05-08 | 3.740 | 4.000 | 3.720 | 3.980 | 3.980 | 99,612 |
| 2026-05-07 | 3.720 | 3.780 | 3.680 | 3.700 | 3.700 | 66,712 |
| 2026-05-06 | 3.660 | 3.820 | 3.660 | 3.720 | 3.720 | 53,018 |
| 2026-05-05 | 3.940 | 3.980 | 3.940 | 3.940 | 3.670 | 192,806 |
| 2026-04-30 | 4.000 | 4.000 | 3.920 | 3.940 | 3.670 | 83,200 |
| 2026-04-29 | 3.980 | 4.000 | 3.980 | 4.000 | 3.726 | 37,700 |
| 2026-04-28 | 4.040 | 4.040 | 3.920 | 4.000 | 3.726 | 86,001 |
| 2026-04-27 | 4.040 | 4.080 | 3.920 | 4.000 | 3.726 | 8,999 |
| 2026-04-24 | 3.980 | 4.100 | 3.940 | 4.020 | 3.745 | 146,507 |
| 2026-04-23 | 4.020 | 4.020 | 3.960 | 3.980 | 3.707 | 233,000 |
| 2026-04-22 | 4.040 | 4.040 | 4.020 | 4.020 | 3.745 | 49,400 |
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.