Tanachira Retail Corporation Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 3.880 | 3.900 | 3.860 | 3.860 | 3.596 | 225,238 |
| 2026-01-19 | 3.660 | 3.880 | 3.660 | 3.860 | 3.596 | 17,138 |
| 2026-01-16 | 3.700 | 3.760 | 3.700 | 3.700 | 3.446 | 1,600 |
| 2026-01-15 | 3.680 | 3.800 | 3.660 | 3.660 | 3.409 | 125,540 |
| 2026-01-14 | 3.660 | 3.700 | 3.580 | 3.660 | 3.409 | 12,887 |
| 2026-01-13 | 3.760 | 3.760 | 3.580 | 3.620 | 3.372 | 15,300 |
| 2026-01-12 | 3.660 | 3.780 | 3.660 | 3.760 | 3.502 | 16,714 |
| 2026-01-09 | 3.740 | 3.800 | 3.620 | 3.660 | 3.409 | 120,610 |
| 2026-01-08 | 3.600 | 3.740 | 3.600 | 3.620 | 3.372 | 46,507 |
| 2026-01-07 | 3.760 | 3.800 | 3.740 | 3.780 | 3.521 | 27,802 |
| 2026-01-06 | 3.720 | 3.780 | 3.600 | 3.720 | 3.465 | 36,951 |
| 2026-01-05 | 3.420 | 3.780 | 3.420 | 3.680 | 3.428 | 71,011 |
| 2025-12-30 | 3.560 | 3.580 | 3.520 | 3.520 | 3.279 | 15,601 |
| 2025-12-29 | 3.480 | 3.600 | 3.460 | 3.520 | 3.279 | 4,700 |
| 2025-12-26 | 3.520 | 3.520 | 3.460 | 3.460 | 3.223 | 103,100 |
| 2025-12-25 | 3.600 | 3.600 | 3.460 | 3.480 | 3.242 | 19,640 |
| 2025-12-24 | 3.560 | 3.620 | 3.520 | 3.520 | 3.279 | 3,400 |
| 2025-12-23 | 3.520 | 3.580 | 3.520 | 3.560 | 3.316 | 4,000 |
| 2025-12-22 | 3.600 | 3.620 | 3.520 | 3.520 | 3.279 | 7,500 |
| 2025-12-19 | 3.580 | 3.620 | 3.540 | 3.560 | 3.316 | 3,549 |
| 2025-12-18 | 3.620 | 3.620 | 3.480 | 3.500 | 3.260 | 106,700 |
| 2025-12-17 | 3.580 | 3.620 | 3.540 | 3.600 | 3.353 | 14,700 |
| 2025-12-16 | 3.560 | 3.620 | 3.540 | 3.560 | 3.316 | 130,028 |
| 2025-12-15 | 3.540 | 3.580 | 3.500 | 3.560 | 3.316 | 10,825 |
| 2025-12-12 | 3.540 | 3.540 | 3.460 | 3.500 | 3.260 | 7,751 |
| 2025-12-11 | 3.500 | 3.560 | 3.500 | 3.540 | 3.297 | 3,874 |
| 2025-12-09 | 3.460 | 3.580 | 3.440 | 3.520 | 3.279 | 122,212 |
| 2025-12-08 | 3.760 | 3.760 | 3.420 | 3.420 | 3.186 | 421,110 |
| 2025-12-04 | 3.760 | 3.760 | 3.740 | 3.740 | 3.484 | 14,800 |
| 2025-12-03 | 3.740 | 3.820 | 3.700 | 3.780 | 3.521 | 21,214 |
| 2025-12-02 | 3.700 | 3.800 | 3.680 | 3.740 | 3.484 | 53,507 |
| 2025-12-01 | 3.800 | 3.940 | 3.700 | 3.700 | 3.446 | 157,800 |
| 2025-11-28 | 3.940 | 3.940 | 3.760 | 3.800 | 3.540 | 236,523 |
| 2025-11-27 | 3.960 | 3.960 | 3.920 | 3.960 | 3.689 | 39,040 |
| 2025-11-26 | 4.000 | 4.000 | 3.960 | 3.960 | 3.689 | 19,800 |
| 2025-11-25 | 4.040 | 4.080 | 3.980 | 4.080 | 3.800 | 33,000 |
| 2025-11-24 | 4.080 | 4.120 | 4.060 | 4.060 | 3.782 | 67,200 |
| 2025-11-21 | 4.040 | 4.080 | 3.980 | 4.080 | 3.800 | 7,100 |
| 2025-11-20 | 4.020 | 4.060 | 3.980 | 4.040 | 3.763 | 44,144 |
| 2025-11-19 | 4.080 | 4.080 | 4.000 | 4.000 | 3.726 | 6,000 |
| 2025-11-18 | 4.060 | 4.120 | 3.980 | 4.040 | 3.763 | 18,101 |
| 2025-11-17 | 4.060 | 4.060 | 4.000 | 4.020 | 3.745 | 14,300 |
| 2025-11-14 | 4.080 | 4.080 | 4.040 | 4.060 | 3.782 | 19,700 |
| 2025-11-13 | 4.080 | 4.080 | 4.020 | 4.080 | 3.800 | 9,231 |
| 2025-11-12 | 4.120 | 4.120 | 4.040 | 4.040 | 3.763 | 3,100 |
| 2025-11-11 | 4.060 | 4.120 | 4.060 | 4.120 | 3.838 | 1,725 |
| 2025-11-10 | 4.080 | 4.080 | 4.040 | 4.080 | 3.800 | 8,102 |
| 2025-11-07 | 4.060 | 4.080 | 4.000 | 4.080 | 3.800 | 4,400 |
| 2025-11-06 | 4.000 | 4.100 | 3.980 | 4.000 | 3.726 | 65,900 |
| 2025-11-05 | 4.120 | 4.120 | 4.000 | 4.000 | 3.726 | 31,610 |
| 2025-11-04 | 4.040 | 4.120 | 4.020 | 4.120 | 3.838 | 10,300 |
| 2025-11-03 | 4.100 | 4.100 | 4.020 | 4.080 | 3.800 | 16,001 |
| 2025-10-31 | 4.100 | 4.140 | 4.100 | 4.140 | 3.856 | 2,101 |
| 2025-10-30 | 4.020 | 4.160 | 4.000 | 4.140 | 3.856 | 29,400 |
| 2025-10-29 | 4.060 | 4.080 | 4.020 | 4.040 | 3.763 | 7,702 |
| 2025-10-28 | 4.080 | 4.100 | 4.040 | 4.060 | 3.782 | 16,224 |
| 2025-10-27 | 4.120 | 4.120 | 4.080 | 4.100 | 3.819 | 4,500 |
| 2025-10-24 | 4.120 | 4.140 | 4.100 | 4.100 | 3.819 | 4,726 |
| 2025-10-22 | 4.020 | 4.120 | 4.020 | 4.120 | 3.838 | 10,610 |
| 2025-10-21 | 4.100 | 4.140 | 4.040 | 4.040 | 3.763 | 31,050 |
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.