Tanachira Retail Corporation Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 4.100 | 4.140 | 4.040 | 4.040 | 3.763 | 31,050 |
| 2025-10-20 | 4.140 | 4.200 | 4.060 | 4.080 | 3.800 | 32,197 |
| 2025-10-17 | 4.100 | 4.140 | 4.100 | 4.100 | 3.819 | 140,800 |
| 2025-10-16 | 4.140 | 4.180 | 4.100 | 4.140 | 3.856 | 41,700 |
| 2025-10-15 | 4.100 | 4.180 | 4.080 | 4.140 | 3.856 | 12,001 |
| 2025-10-14 | 4.100 | 4.200 | 4.060 | 4.120 | 3.838 | 34,200 |
| 2025-10-10 | 4.100 | 4.220 | 4.060 | 4.100 | 3.819 | 54,700 |
| 2025-10-09 | 4.220 | 4.220 | 4.080 | 4.100 | 3.819 | 103,800 |
| 2025-10-08 | 4.240 | 4.260 | 4.180 | 4.180 | 3.894 | 19,423 |
| 2025-10-07 | 4.220 | 4.240 | 4.200 | 4.240 | 3.949 | 12,700 |
| 2025-10-06 | 4.240 | 4.260 | 4.200 | 4.220 | 3.931 | 21,810 |
| 2025-10-03 | 4.260 | 4.260 | 4.200 | 4.240 | 3.949 | 21,000 |
| 2025-10-02 | 4.160 | 4.260 | 4.160 | 4.200 | 3.912 | 15,225 |
| 2025-10-01 | 4.200 | 4.200 | 4.160 | 4.160 | 3.875 | 16,100 |
| 2025-09-30 | 4.260 | 4.260 | 4.140 | 4.160 | 3.875 | 64,600 |
| 2025-09-29 | 4.140 | 4.280 | 4.140 | 4.280 | 3.987 | 14,400 |
| 2025-09-26 | 4.180 | 4.180 | 4.160 | 4.160 | 3.875 | 54,119 |
| 2025-09-25 | 4.180 | 4.220 | 4.180 | 4.180 | 3.894 | 47,710 |
| 2025-09-24 | 4.140 | 4.220 | 4.140 | 4.160 | 3.875 | 9,409 |
| 2025-09-23 | 4.140 | 4.200 | 4.140 | 4.140 | 3.856 | 44,402 |
| 2025-09-22 | 4.260 | 4.260 | 4.140 | 4.160 | 3.875 | 263,200 |
| 2025-09-19 | 4.280 | 4.340 | 4.280 | 4.300 | 4.005 | 83,800 |
| 2025-09-18 | 4.280 | 4.280 | 4.240 | 4.260 | 3.968 | 28,800 |
| 2025-09-17 | 4.280 | 4.380 | 4.260 | 4.300 | 4.005 | 271,900 |
| 2025-09-16 | 4.300 | 4.340 | 4.240 | 4.260 | 3.968 | 77,300 |
| 2025-09-15 | 4.340 | 4.340 | 4.220 | 4.320 | 4.024 | 93,701 |
| 2025-09-12 | 4.300 | 4.320 | 4.220 | 4.220 | 3.931 | 94,000 |
| 2025-09-11 | 4.300 | 4.300 | 4.260 | 4.260 | 3.968 | 61,900 |
| 2025-09-10 | 4.260 | 4.300 | 4.260 | 4.300 | 4.005 | 6,311 |
| 2025-09-09 | 4.240 | 4.300 | 4.240 | 4.280 | 3.987 | 77,601 |
| 2025-09-08 | 4.280 | 4.300 | 4.240 | 4.240 | 3.949 | 20,310 |
| 2025-09-05 | 4.240 | 4.280 | 4.200 | 4.240 | 3.949 | 160,400 |
| 2025-09-04 | 4.280 | 4.320 | 4.240 | 4.240 | 3.949 | 44,800 |
| 2025-09-03 | 4.300 | 4.300 | 4.220 | 4.260 | 3.968 | 202,000 |
| 2025-09-02 | 4.300 | 4.300 | 4.200 | 4.200 | 3.912 | 150,301 |
| 2025-09-01 | 4.180 | 4.320 | 4.180 | 4.300 | 4.005 | 126,800 |
| 2025-08-29 | 4.240 | 4.300 | 4.180 | 4.220 | 3.931 | 22,900 |
| 2025-08-28 | 4.200 | 4.360 | 4.180 | 4.300 | 4.005 | 190,286 |
| 2025-08-27 | 4.200 | 4.260 | 4.180 | 4.180 | 3.894 | 80,015 |
| 2025-08-26 | 4.180 | 4.220 | 4.140 | 4.200 | 3.912 | 675,100 |
| 2025-08-25 | 4.200 | 4.220 | 4.180 | 4.180 | 3.894 | 36,605 |
| 2025-08-22 | 4.160 | 4.240 | 4.160 | 4.200 | 3.912 | 229,540 |
| 2025-08-21 | 4.140 | 4.220 | 4.140 | 4.200 | 3.912 | 396,600 |
| 2025-08-20 | 4.140 | 4.200 | 4.100 | 4.120 | 3.838 | 411,400 |
| 2025-08-19 | 4.180 | 4.180 | 4.120 | 4.120 | 3.838 | 294,700 |
| 2025-08-18 | 4.180 | 4.240 | 4.140 | 4.160 | 3.875 | 362,900 |
| 2025-08-15 | 4.160 | 4.220 | 4.160 | 4.180 | 3.894 | 485,534 |
| 2025-08-14 | 4.400 | 4.420 | 4.140 | 4.140 | 3.856 | 1,616,781 |
| 2025-08-13 | 4.320 | 4.740 | 4.320 | 4.740 | 4.415 | 1,260,649 |
| 2025-08-08 | 4.300 | 4.300 | 4.220 | 4.300 | 4.005 | 73,700 |
| 2025-08-07 | 4.220 | 4.320 | 4.200 | 4.320 | 4.024 | 115,850 |
| 2025-08-06 | 4.140 | 4.260 | 4.140 | 4.240 | 3.949 | 440,613 |
| 2025-08-05 | 4.100 | 4.200 | 4.080 | 4.200 | 3.912 | 191,200 |
| 2025-08-04 | 4.160 | 4.160 | 4.060 | 4.100 | 3.819 | 125,202 |
| 2025-08-01 | 4.160 | 4.180 | 4.100 | 4.100 | 3.819 | 225,638 |
| 2025-07-31 | 4.120 | 4.180 | 4.080 | 4.160 | 3.875 | 205,713 |
| 2025-07-30 | 4.160 | 4.260 | 4.120 | 4.160 | 3.875 | 197,354 |
| 2025-07-29 | 4.120 | 4.160 | 4.120 | 4.160 | 3.875 | 35,533 |
| 2025-07-25 | 4.160 | 4.160 | 4.100 | 4.140 | 3.856 | 81,110 |
| 2025-07-24 | 4.380 | 4.380 | 4.100 | 4.100 | 3.819 | 372,305 |
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.