Tanachira Retail Corporation Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 4.020 | 4.020 | 4.000 | 4.020 | 3.745 | 79,800 |
| 2026-04-20 | 4.020 | 4.040 | 4.020 | 4.020 | 3.745 | 27,200 |
| 2026-04-17 | 4.060 | 4.060 | 4.020 | 4.020 | 3.745 | 27,700 |
| 2026-04-16 | 4.060 | 4.060 | 4.020 | 4.040 | 3.763 | 5,600 |
| 2026-04-10 | 4.080 | 4.080 | 4.000 | 4.040 | 3.763 | 21,000 |
| 2026-04-09 | 4.040 | 4.040 | 4.020 | 4.040 | 3.763 | 27,308 |
| 2026-04-08 | 4.020 | 4.060 | 4.020 | 4.040 | 3.763 | 2,321 |
| 2026-04-07 | 4.040 | 4.080 | 4.020 | 4.040 | 3.763 | 60,701 |
| 2026-04-03 | 4.040 | 4.040 | 4.040 | 4.040 | 3.763 | 3,201 |
| 2026-04-02 | 4.040 | 4.040 | 4.000 | 4.040 | 3.763 | 11,502 |
| 2026-04-01 | 3.980 | 4.060 | 3.980 | 4.000 | 3.726 | 14,500 |
| 2026-03-31 | 4.060 | 4.060 | 4.000 | 4.060 | 3.782 | 10,403 |
| 2026-03-30 | 3.980 | 4.020 | 3.980 | 4.000 | 3.726 | 25,600 |
| 2026-03-27 | 4.060 | 4.060 | 4.020 | 4.020 | 3.745 | 10,408 |
| 2026-03-26 | 4.020 | 4.020 | 3.980 | 4.000 | 3.726 | 55,125 |
| 2026-03-25 | 4.000 | 4.060 | 4.000 | 4.060 | 3.782 | 10,300 |
| 2026-03-24 | 3.980 | 4.100 | 3.980 | 4.060 | 3.782 | 265,901 |
| 2026-03-23 | 4.000 | 4.040 | 3.980 | 3.980 | 3.707 | 262,801 |
| 2026-03-20 | 3.960 | 4.080 | 3.960 | 4.040 | 3.763 | 11,003 |
| 2026-03-19 | 4.120 | 4.120 | 4.000 | 4.000 | 3.726 | 123,100 |
| 2026-03-18 | 4.020 | 4.120 | 4.000 | 4.060 | 3.782 | 146,010 |
| 2026-03-17 | 3.940 | 4.020 | 3.940 | 4.020 | 3.745 | 22,201 |
| 2026-03-16 | 3.900 | 4.020 | 3.900 | 3.940 | 3.670 | 50,300 |
| 2026-03-13 | 3.900 | 3.980 | 3.900 | 3.980 | 3.707 | 72,300 |
| 2026-03-12 | 3.980 | 4.000 | 3.960 | 3.960 | 3.689 | 98,100 |
| 2026-03-11 | 3.920 | 3.980 | 3.920 | 3.960 | 3.689 | 39,821 |
| 2026-03-10 | 3.940 | 3.960 | 3.900 | 3.940 | 3.670 | 43,625 |
| 2026-03-09 | 3.860 | 3.920 | 3.860 | 3.900 | 3.633 | 171,201 |
| 2026-03-06 | 3.900 | 4.000 | 3.880 | 3.880 | 3.614 | 75,700 |
| 2026-03-05 | 3.880 | 4.100 | 3.860 | 3.920 | 3.651 | 37,100 |
| 2026-03-04 | 3.880 | 3.880 | 3.760 | 3.800 | 3.540 | 311,310 |
| 2026-03-02 | 3.800 | 3.920 | 3.800 | 3.900 | 3.633 | 148,600 |
| 2026-02-27 | 3.860 | 3.900 | 3.860 | 3.900 | 3.633 | 177,400 |
| 2026-02-26 | 3.880 | 3.920 | 3.800 | 3.820 | 3.558 | 443,006 |
| 2026-02-25 | 3.900 | 3.920 | 3.840 | 3.920 | 3.651 | 64,110 |
| 2026-02-24 | 3.800 | 3.920 | 3.800 | 3.900 | 3.633 | 65,401 |
| 2026-02-23 | 3.960 | 3.960 | 3.800 | 3.840 | 3.577 | 51,800 |
| 2026-02-20 | 4.000 | 4.000 | 3.920 | 3.920 | 3.651 | 108,251 |
| 2026-02-19 | 3.860 | 4.000 | 3.860 | 3.980 | 3.707 | 119,000 |
| 2026-02-18 | 3.800 | 3.860 | 3.800 | 3.860 | 3.596 | 56,000 |
| 2026-02-17 | 3.880 | 3.880 | 3.840 | 3.860 | 3.596 | 18,200 |
| 2026-02-16 | 3.800 | 3.900 | 3.800 | 3.820 | 3.558 | 16,910 |
| 2026-02-13 | 3.860 | 3.860 | 3.800 | 3.800 | 3.540 | 10,700 |
| 2026-02-12 | 3.740 | 3.880 | 3.740 | 3.840 | 3.577 | 37,800 |
| 2026-02-11 | 3.860 | 3.860 | 3.800 | 3.800 | 3.540 | 18,100 |
| 2026-02-10 | 3.880 | 3.920 | 3.860 | 3.860 | 3.596 | 28,605 |
| 2026-02-09 | 3.880 | 3.900 | 3.840 | 3.860 | 3.596 | 30,001 |
| 2026-02-06 | 3.800 | 3.880 | 3.720 | 3.820 | 3.558 | 19,000 |
| 2026-02-05 | 3.920 | 3.920 | 3.800 | 3.800 | 3.540 | 9,300 |
| 2026-02-04 | 3.920 | 3.920 | 3.800 | 3.800 | 3.540 | 10,500 |
| 2026-02-03 | 3.920 | 3.920 | 3.780 | 3.880 | 3.614 | 11,700 |
| 2026-02-02 | 3.800 | 3.860 | 3.700 | 3.760 | 3.502 | 39,000 |
| 2026-01-30 | 3.900 | 3.980 | 3.800 | 3.860 | 3.596 | 16,319 |
| 2026-01-29 | 3.900 | 3.900 | 3.760 | 3.780 | 3.521 | 26,612 |
| 2026-01-28 | 3.940 | 4.040 | 3.880 | 3.940 | 3.670 | 36,500 |
| 2026-01-27 | 3.940 | 4.040 | 3.900 | 3.940 | 3.670 | 38,201 |
| 2026-01-26 | 3.760 | 3.960 | 3.760 | 3.940 | 3.670 | 5,678 |
| 2026-01-23 | 3.960 | 3.960 | 3.900 | 3.900 | 3.633 | 10,400 |
| 2026-01-22 | 4.000 | 4.000 | 3.860 | 3.940 | 3.670 | 4,415 |
| 2026-01-21 | 3.900 | 4.000 | 3.900 | 3.920 | 3.651 | 21,675 |
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.