Tanachira Retail Corporation Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 4.600 | 4.760 | 4.580 | 4.740 | 4.121 | 280,500 |
| 2025-04-21 | 4.740 | 4.760 | 4.580 | 4.580 | 3.982 | 739,001 |
| 2025-04-18 | 4.740 | 4.800 | 4.680 | 4.740 | 4.121 | 169,005 |
| 2025-04-17 | 4.620 | 4.780 | 4.620 | 4.740 | 4.121 | 191,900 |
| 2025-04-16 | 4.340 | 4.700 | 4.340 | 4.620 | 4.017 | 672,902 |
| 2025-04-11 | 4.440 | 4.440 | 4.320 | 4.340 | 3.774 | 464,101 |
| 2025-04-10 | 4.520 | 4.560 | 4.380 | 4.440 | 3.861 | 725,800 |
| 2025-04-09 | 4.400 | 4.400 | 4.200 | 4.360 | 3.791 | 646,724 |
| 2025-04-08 | 4.500 | 4.540 | 4.320 | 4.340 | 3.774 | 1,059,090 |
| 2025-04-04 | 4.760 | 4.760 | 4.520 | 4.560 | 3.965 | 899,217 |
| 2025-04-03 | 4.760 | 4.760 | 4.700 | 4.700 | 4.087 | 481,499 |
| 2025-04-02 | 4.780 | 4.840 | 4.700 | 4.780 | 4.156 | 833,210 |
| 2025-04-01 | 4.820 | 4.920 | 4.780 | 4.780 | 4.156 | 724,902 |
| 2025-03-31 | 4.780 | 4.820 | 4.760 | 4.780 | 4.156 | 1,630,317 |
| 2025-03-28 | 4.820 | 4.840 | 4.760 | 4.760 | 4.139 | 449,302 |
| 2025-03-27 | 4.940 | 4.960 | 4.840 | 4.840 | 4.208 | 561,500 |
| 2025-03-26 | 5.050 | 5.050 | 4.960 | 4.960 | 4.313 | 246,800 |
| 2025-03-25 | 5.050 | 5.050 | 4.920 | 5.000 | 4.348 | 268,900 |
| 2025-03-24 | 5.050 | 5.150 | 5.000 | 5.100 | 4.434 | 317,300 |
| 2025-03-21 | 5.150 | 5.300 | 4.940 | 5.050 | 4.391 | 695,303 |
| 2025-03-20 | 5.500 | 5.500 | 5.150 | 5.150 | 4.478 | 1,062,119 |
| 2025-03-19 | 5.000 | 5.850 | 5.000 | 5.450 | 4.739 | 1,446,204 |
| 2025-03-18 | 4.960 | 5.100 | 4.960 | 5.000 | 4.348 | 1,009,201 |
| 2025-03-17 | 5.000 | 5.000 | 4.920 | 4.940 | 4.295 | 1,382,100 |
| 2025-03-14 | 4.940 | 5.050 | 4.920 | 4.980 | 4.330 | 1,307,001 |
| 2025-03-13 | 4.920 | 5.000 | 4.920 | 4.940 | 4.295 | 2,203,100 |
| 2025-03-12 | 4.940 | 4.980 | 4.880 | 4.900 | 4.261 | 2,101,001 |
| 2025-03-11 | 4.960 | 5.050 | 4.920 | 4.940 | 4.295 | 2,445,001 |
| 2025-03-10 | 4.960 | 5.050 | 4.940 | 4.980 | 4.330 | 2,158,600 |
| 2025-03-07 | 4.980 | 5.000 | 4.920 | 4.940 | 4.295 | 2,919,105 |
| 2025-03-06 | 5.050 | 5.050 | 4.940 | 5.000 | 4.348 | 2,291,100 |
| 2025-03-05 | 4.620 | 5.150 | 4.620 | 5.000 | 4.348 | 1,242,011 |
| 2025-03-04 | 4.560 | 4.760 | 4.560 | 4.620 | 4.017 | 2,082,110 |
| 2025-03-03 | 4.820 | 4.820 | 4.440 | 4.580 | 3.982 | 5,086,014 |
| 2025-02-28 | 4.980 | 5.100 | 4.860 | 4.900 | 4.261 | 2,510,004 |
| 2025-02-27 | 5.050 | 5.250 | 5.000 | 5.000 | 4.348 | 876,600 |
| 2025-02-26 | 4.980 | 5.200 | 4.960 | 5.050 | 4.391 | 2,670,920 |
| 2025-02-25 | 5.250 | 5.250 | 4.980 | 5.000 | 4.348 | 1,155,300 |
| 2025-02-24 | 5.300 | 5.300 | 5.150 | 5.250 | 4.565 | 221,002 |
| 2025-02-21 | 5.100 | 5.250 | 5.100 | 5.200 | 4.521 | 269,200 |
| 2025-02-20 | 5.150 | 5.200 | 5.000 | 5.100 | 4.434 | 743,126 |
| 2025-02-19 | 5.100 | 5.200 | 5.050 | 5.150 | 4.478 | 540,801 |
| 2025-02-18 | 4.920 | 5.100 | 4.920 | 5.000 | 4.348 | 924,056 |
| 2025-02-17 | 4.700 | 5.000 | 4.680 | 4.900 | 4.261 | 703,500 |
| 2025-02-14 | 4.720 | 4.840 | 4.680 | 4.740 | 4.121 | 244,415 |
| 2025-02-13 | 4.740 | 4.740 | 4.620 | 4.720 | 4.104 | 391,812 |
| 2025-02-11 | 4.540 | 4.760 | 4.520 | 4.740 | 4.121 | 394,100 |
| 2025-02-10 | 4.660 | 4.720 | 4.500 | 4.580 | 3.982 | 1,009,703 |
| 2025-02-07 | 4.460 | 4.680 | 4.440 | 4.660 | 4.052 | 1,100,825 |
| 2025-02-06 | 4.840 | 4.840 | 4.420 | 4.460 | 3.878 | 2,279,619 |
| 2025-02-05 | 5.000 | 5.100 | 4.840 | 4.840 | 4.208 | 806,311 |
| 2025-02-04 | 5.150 | 5.300 | 4.980 | 4.980 | 4.330 | 927,004 |
| 2025-02-03 | 5.300 | 5.350 | 5.000 | 5.100 | 4.434 | 2,343,846 |
| 2025-01-31 | 5.400 | 5.550 | 5.400 | 5.450 | 4.739 | 591,100 |
| 2025-01-30 | 5.400 | 5.650 | 5.400 | 5.650 | 4.913 | 254,200 |
| 2025-01-29 | 5.850 | 5.850 | 5.550 | 5.550 | 4.826 | 365,201 |
| 2025-01-28 | 5.400 | 5.850 | 5.400 | 5.850 | 5.087 | 582,100 |
| 2025-01-27 | 5.600 | 5.700 | 5.400 | 5.450 | 4.739 | 917,700 |
| 2025-01-24 | 5.650 | 5.800 | 5.600 | 5.650 | 4.913 | 613,354 |
| 2025-01-23 | 5.750 | 5.800 | 5.600 | 5.600 | 4.869 | 500,821 |
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.