Tanachira Retail Corporation Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 4.180 | 4.400 | 4.180 | 4.360 | 4.061 | 333,700 |
| 2025-07-22 | 4.260 | 4.360 | 4.200 | 4.200 | 3.912 | 142,000 |
| 2025-07-21 | 4.360 | 4.400 | 4.280 | 4.360 | 4.061 | 233,184 |
| 2025-07-18 | 4.220 | 4.380 | 4.220 | 4.360 | 4.061 | 261,100 |
| 2025-07-17 | 4.220 | 4.260 | 4.180 | 4.220 | 3.931 | 76,776 |
| 2025-07-16 | 4.180 | 4.240 | 4.160 | 4.220 | 3.931 | 203,500 |
| 2025-07-15 | 4.120 | 4.220 | 4.100 | 4.180 | 3.894 | 171,405 |
| 2025-07-14 | 4.140 | 4.140 | 4.020 | 4.120 | 3.838 | 198,606 |
| 2025-07-11 | 4.140 | 4.160 | 4.140 | 4.160 | 3.875 | 53,900 |
| 2025-07-09 | 4.120 | 4.140 | 4.080 | 4.140 | 3.856 | 106,809 |
| 2025-07-08 | 4.120 | 4.160 | 4.080 | 4.140 | 3.856 | 68,163 |
| 2025-07-07 | 4.120 | 4.120 | 4.080 | 4.120 | 3.838 | 39,350 |
| 2025-07-04 | 4.120 | 4.160 | 4.080 | 4.120 | 3.838 | 59,801 |
| 2025-07-03 | 4.080 | 4.140 | 4.080 | 4.120 | 3.838 | 104,602 |
| 2025-07-02 | 4.200 | 4.260 | 4.080 | 4.080 | 3.800 | 221,800 |
| 2025-07-01 | 4.160 | 4.240 | 4.120 | 4.200 | 3.912 | 31,800 |
| 2025-06-30 | 4.180 | 4.220 | 4.120 | 4.160 | 3.875 | 60,903 |
| 2025-06-27 | 4.120 | 4.200 | 4.120 | 4.160 | 3.875 | 98,850 |
| 2025-06-26 | 4.160 | 4.200 | 4.160 | 4.160 | 3.875 | 102,306 |
| 2025-06-25 | 4.180 | 4.220 | 4.100 | 4.200 | 3.912 | 202,200 |
| 2025-06-24 | 4.060 | 4.180 | 4.060 | 4.180 | 3.894 | 198,710 |
| 2025-06-23 | 4.020 | 4.100 | 3.980 | 4.100 | 3.819 | 99,100 |
| 2025-06-20 | 4.140 | 4.140 | 4.040 | 4.100 | 3.819 | 102,702 |
| 2025-06-19 | 4.020 | 4.100 | 4.020 | 4.100 | 3.819 | 208,004 |
| 2025-06-18 | 4.180 | 4.200 | 4.120 | 4.200 | 3.912 | 44,163 |
| 2025-06-17 | 4.200 | 4.200 | 4.100 | 4.180 | 3.894 | 61,100 |
| 2025-06-16 | 4.240 | 4.240 | 4.080 | 4.200 | 3.912 | 333,900 |
| 2025-06-13 | 4.200 | 4.280 | 4.180 | 4.280 | 3.987 | 20,311 |
| 2025-06-12 | 4.260 | 4.320 | 4.180 | 4.220 | 3.931 | 153,502 |
| 2025-06-11 | 4.280 | 4.340 | 4.240 | 4.240 | 3.949 | 114,200 |
| 2025-06-10 | 4.300 | 4.340 | 4.260 | 4.280 | 3.987 | 135,638 |
| 2025-06-09 | 4.280 | 4.320 | 4.240 | 4.320 | 4.024 | 198,962 |
| 2025-06-06 | 4.300 | 4.340 | 4.260 | 4.340 | 4.043 | 18,700 |
| 2025-06-05 | 4.300 | 4.340 | 4.260 | 4.300 | 4.005 | 58,700 |
| 2025-06-04 | 4.320 | 4.360 | 4.260 | 4.300 | 4.005 | 178,900 |
| 2025-05-30 | 4.240 | 4.340 | 4.240 | 4.320 | 4.024 | 159,611 |
| 2025-05-29 | 4.340 | 4.360 | 4.280 | 4.280 | 3.987 | 137,429 |
| 2025-05-28 | 4.360 | 4.400 | 4.340 | 4.360 | 4.061 | 73,607 |
| 2025-05-27 | 4.460 | 4.460 | 4.320 | 4.420 | 4.117 | 156,110 |
| 2025-05-26 | 4.500 | 4.500 | 4.300 | 4.460 | 4.154 | 119,578 |
| 2025-05-23 | 4.500 | 4.500 | 4.400 | 4.420 | 4.117 | 199,600 |
| 2025-05-22 | 4.480 | 4.480 | 4.360 | 4.440 | 4.136 | 299,600 |
| 2025-05-21 | 4.560 | 4.600 | 4.480 | 4.480 | 4.173 | 232,851 |
| 2025-05-20 | 4.520 | 4.600 | 4.520 | 4.580 | 4.266 | 524,800 |
| 2025-05-19 | 4.520 | 4.580 | 4.500 | 4.520 | 4.210 | 568,607 |
| 2025-05-16 | 4.760 | 4.760 | 4.480 | 4.620 | 4.303 | 1,730,906 |
| 2025-05-15 | 4.520 | 4.840 | 4.520 | 4.760 | 4.434 | 797,274 |
| 2025-05-14 | 4.420 | 4.540 | 4.420 | 4.500 | 4.192 | 162,642 |
| 2025-05-13 | 4.620 | 4.700 | 4.460 | 4.480 | 4.173 | 403,151 |
| 2025-05-09 | 4.620 | 4.620 | 4.580 | 4.600 | 4.285 | 182,669 |
| 2025-05-08 | 4.660 | 4.740 | 4.620 | 4.620 | 4.303 | 427,642 |
| 2025-05-07 | 4.980 | 5.100 | 4.880 | 4.960 | 4.313 | 1,432,761 |
| 2025-05-06 | 5.100 | 5.100 | 4.940 | 4.960 | 4.313 | 456,334 |
| 2025-05-02 | 5.150 | 5.150 | 5.000 | 5.150 | 4.478 | 159,101 |
| 2025-04-30 | 5.050 | 5.100 | 4.980 | 5.100 | 4.434 | 353,100 |
| 2025-04-29 | 5.200 | 5.200 | 5.000 | 5.100 | 4.434 | 402,000 |
| 2025-04-28 | 5.000 | 5.200 | 5.000 | 5.200 | 4.521 | 403,404 |
| 2025-04-25 | 5.000 | 5.250 | 5.000 | 5.150 | 4.478 | 537,600 |
| 2025-04-24 | 4.860 | 5.050 | 4.820 | 5.050 | 4.391 | 548,700 |
| 2025-04-23 | 4.760 | 4.920 | 4.760 | 4.880 | 4.243 | 1,046,311 |
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.