Tanachira Retail Corporation Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 5.650 | 5.850 | 5.600 | 5.650 | 4.913 | 404,203 |
| 2025-01-21 | 5.250 | 5.700 | 5.250 | 5.650 | 4.913 | 784,699 |
| 2025-01-20 | 5.500 | 5.700 | 5.200 | 5.200 | 4.521 | 1,182,116 |
| 2025-01-17 | 5.550 | 5.600 | 5.350 | 5.400 | 4.695 | 534,739 |
| 2025-01-16 | 5.400 | 5.500 | 5.300 | 5.500 | 4.782 | 460,609 |
| 2025-01-15 | 5.100 | 5.450 | 5.000 | 5.450 | 4.739 | 2,374,578 |
| 2025-01-14 | 5.300 | 5.300 | 5.100 | 5.100 | 4.434 | 802,115 |
| 2025-01-13 | 5.200 | 5.400 | 5.100 | 5.250 | 4.565 | 1,381,531 |
| 2025-01-10 | 5.550 | 5.650 | 5.300 | 5.350 | 4.652 | 903,300 |
| 2025-01-09 | 5.950 | 5.950 | 5.550 | 5.550 | 4.826 | 641,800 |
| 2025-01-08 | 5.950 | 6.000 | 5.700 | 5.950 | 5.174 | 920,759 |
| 2025-01-07 | 6.050 | 6.100 | 5.900 | 5.950 | 5.174 | 950,655 |
| 2025-01-06 | 6.500 | 6.500 | 5.950 | 6.050 | 5.261 | 1,183,147 |
| 2025-01-03 | 6.350 | 6.550 | 6.350 | 6.400 | 5.565 | 628,257 |
| 2025-01-02 | 6.850 | 6.900 | 6.350 | 6.400 | 5.565 | 2,488,717 |
| 2024-12-30 | 7.050 | 7.050 | 6.750 | 6.900 | 6.000 | 1,980,513 |
| 2024-12-27 | 7.000 | 7.050 | 6.900 | 6.950 | 6.043 | 593,221 |
| 2024-12-26 | 7.150 | 7.150 | 7.000 | 7.000 | 6.087 | 251,602 |
| 2024-12-25 | 7.200 | 7.300 | 6.950 | 7.050 | 6.130 | 1,137,626 |
| 2024-12-24 | 7.100 | 7.350 | 7.100 | 7.200 | 6.260 | 641,100 |
| 2024-12-23 | 6.950 | 7.150 | 6.900 | 7.050 | 6.130 | 158,820 |
| 2024-12-20 | 7.150 | 7.150 | 6.950 | 6.950 | 6.043 | 530,828 |
| 2024-12-19 | 7.200 | 7.350 | 7.050 | 7.050 | 6.130 | 377,110 |
| 2024-12-18 | 6.900 | 7.250 | 6.900 | 7.200 | 6.260 | 687,107 |
| 2024-12-17 | 7.050 | 7.150 | 6.900 | 6.900 | 6.000 | 511,401 |
| 2024-12-16 | 7.150 | 7.150 | 6.950 | 7.100 | 6.173 | 901,010 |
| 2024-12-13 | 7.150 | 7.200 | 7.000 | 7.200 | 6.260 | 659,605 |
| 2024-12-12 | 7.350 | 7.400 | 7.150 | 7.200 | 6.260 | 450,228 |
| 2024-12-11 | 7.700 | 7.750 | 7.350 | 7.400 | 6.434 | 793,230 |
| 2024-12-09 | 7.300 | 7.800 | 7.300 | 7.600 | 6.608 | 1,381,810 |
| 2024-12-06 | 7.350 | 7.400 | 7.100 | 7.350 | 6.391 | 1,455,815 |
| 2024-12-04 | 7.500 | 7.550 | 7.300 | 7.350 | 6.391 | 757,274 |
| 2024-12-03 | 7.650 | 7.800 | 7.250 | 7.450 | 6.478 | 1,596,744 |
| 2024-12-02 | 7.900 | 7.950 | 7.600 | 7.650 | 6.652 | 1,141,000 |
| 2024-11-29 | 7.950 | 8.050 | 7.800 | 7.950 | 6.913 | 383,700 |
| 2024-11-28 | 8.050 | 8.150 | 7.900 | 7.900 | 6.869 | 324,208 |
| 2024-11-27 | 8.200 | 8.250 | 7.800 | 8.000 | 6.956 | 1,446,811 |
| 2024-11-26 | 8.650 | 8.650 | 8.200 | 8.200 | 7.130 | 732,510 |
| 2024-11-25 | 8.450 | 8.700 | 8.450 | 8.600 | 7.478 | 732,400 |
| 2024-11-22 | 8.600 | 8.700 | 8.350 | 8.400 | 7.304 | 787,906 |
| 2024-11-21 | 8.700 | 8.700 | 8.500 | 8.550 | 7.434 | 308,000 |
| 2024-11-20 | 8.800 | 8.800 | 8.500 | 8.600 | 7.478 | 913,744 |
| 2024-11-19 | 8.350 | 9.000 | 8.350 | 8.850 | 7.695 | 1,655,707 |
| 2024-11-18 | 8.550 | 8.550 | 8.250 | 8.350 | 7.260 | 358,400 |
| 2024-11-15 | 8.800 | 8.800 | 8.550 | 8.550 | 7.434 | 634,506 |
| 2024-11-14 | 7.850 | 8.800 | 7.800 | 8.750 | 7.608 | 3,369,381 |
| 2024-11-13 | 8.050 | 8.100 | 7.600 | 7.750 | 6.739 | 845,984 |
| 2024-11-12 | 8.350 | 8.350 | 8.000 | 8.000 | 6.956 | 582,906 |
| 2024-11-11 | 8.050 | 8.350 | 8.050 | 8.350 | 7.260 | 281,100 |
| 2024-11-08 | 8.200 | 8.200 | 7.950 | 8.150 | 7.086 | 403,300 |
| 2024-11-07 | 8.300 | 8.350 | 8.050 | 8.100 | 7.043 | 626,400 |
| 2024-11-06 | 8.450 | 8.550 | 8.200 | 8.250 | 7.173 | 791,000 |
| 2024-11-05 | 8.500 | 8.550 | 8.350 | 8.450 | 7.347 | 653,225 |
| 2024-11-04 | 8.100 | 8.550 | 8.100 | 8.450 | 7.347 | 1,023,322 |
| 2024-11-01 | 8.200 | 8.200 | 8.050 | 8.050 | 7.000 | 138,213 |
| 2024-10-31 | 7.950 | 8.300 | 7.950 | 8.200 | 7.130 | 475,863 |
| 2024-10-30 | 8.150 | 8.250 | 8.000 | 8.000 | 6.956 | 322,306 |
| 2024-10-29 | 8.450 | 8.450 | 8.150 | 8.200 | 7.130 | 327,647 |
| 2024-10-28 | 7.950 | 8.500 | 7.950 | 8.350 | 7.260 | 934,353 |
| 2024-10-25 | 7.950 | 8.050 | 7.900 | 8.000 | 6.956 | 276,950 |
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.