Tanachira Retail Corporation Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 8.050 | 8.050 | 7.900 | 7.950 | 6.913 | 415,014 |
| 2024-10-22 | 7.950 | 8.150 | 7.900 | 8.000 | 6.956 | 1,206,813 |
| 2024-10-21 | 7.800 | 8.100 | 7.750 | 7.950 | 6.913 | 753,721 |
| 2024-10-18 | 8.150 | 8.150 | 7.750 | 7.750 | 6.739 | 1,148,684 |
| 2024-10-17 | 8.050 | 8.250 | 8.050 | 8.050 | 7.000 | 331,642 |
| 2024-10-16 | 7.900 | 8.300 | 7.850 | 8.150 | 7.086 | 1,459,427 |
| 2024-10-15 | 8.300 | 8.300 | 7.900 | 7.900 | 6.869 | 1,005,195 |
| 2024-10-11 | 8.350 | 8.400 | 8.250 | 8.250 | 7.173 | 685,956 |
| 2024-10-10 | 8.850 | 8.850 | 8.250 | 8.350 | 7.260 | 2,330,566 |
| 2024-10-09 | 8.700 | 8.950 | 8.550 | 8.750 | 7.608 | 1,515,107 |
| 2024-10-08 | 8.500 | 8.800 | 8.400 | 8.700 | 7.565 | 666,500 |
| 2024-10-07 | 8.450 | 8.700 | 8.350 | 8.550 | 7.434 | 405,900 |
| 2024-10-04 | 8.600 | 8.700 | 8.300 | 8.450 | 7.347 | 1,019,708 |
| 2024-10-03 | 9.100 | 9.100 | 8.550 | 8.550 | 7.434 | 1,657,280 |
| 2024-10-02 | 9.450 | 9.450 | 9.100 | 9.100 | 7.912 | 1,224,596 |
| 2024-10-01 | 9.400 | 9.550 | 9.350 | 9.450 | 8.217 | 564,500 |
| 2024-09-30 | 9.600 | 9.600 | 9.350 | 9.400 | 8.173 | 978,908 |
| 2024-09-27 | 9.800 | 9.800 | 9.600 | 9.600 | 8.347 | 984,209 |
| 2024-09-26 | 9.850 | 9.850 | 9.600 | 9.800 | 8.521 | 1,588,046 |
| 2024-09-25 | 9.600 | 10.600 | 9.550 | 9.850 | 8.565 | 8,286,923 |
| 2024-09-24 | 9.350 | 9.450 | 9.200 | 9.450 | 8.217 | 929,811 |
| 2024-09-23 | 9.300 | 9.500 | 9.150 | 9.250 | 8.043 | 1,217,016 |
| 2024-09-20 | 9.400 | 9.550 | 9.250 | 9.250 | 8.043 | 765,176 |
| 2024-09-19 | 9.350 | 9.500 | 9.300 | 9.300 | 8.086 | 417,851 |
| 2024-09-18 | 9.150 | 9.350 | 9.050 | 9.350 | 8.130 | 1,588,142 |
| 2024-09-17 | 9.400 | 9.400 | 9.150 | 9.150 | 7.956 | 866,101 |
| 2024-09-16 | 9.150 | 9.400 | 9.150 | 9.300 | 8.086 | 1,154,459 |
| 2024-09-13 | 9.500 | 9.500 | 9.050 | 9.100 | 7.912 | 2,925,805 |
| 2024-09-12 | 9.250 | 9.600 | 9.200 | 9.450 | 8.217 | 1,470,607 |
| 2024-09-11 | 9.900 | 9.900 | 9.100 | 9.150 | 7.956 | 3,114,668 |
| 2024-09-10 | 9.050 | 9.950 | 9.050 | 9.900 | 8.608 | 3,109,949 |
| 2024-09-09 | 9.100 | 9.200 | 8.850 | 9.050 | 7.869 | 1,600,503 |
| 2024-09-06 | 9.000 | 9.200 | 9.000 | 9.100 | 7.912 | 901,213 |
| 2024-09-05 | 8.900 | 9.200 | 8.600 | 9.000 | 7.826 | 2,178,500 |
| 2024-09-04 | 8.350 | 8.750 | 8.300 | 8.750 | 7.608 | 1,915,181 |
| 2024-09-03 | 7.950 | 8.450 | 7.950 | 8.400 | 7.304 | 3,638,782 |
| 2024-09-02 | 7.900 | 8.250 | 7.750 | 7.850 | 6.826 | 4,801,550 |
| 2024-08-30 | 7.350 | 8.300 | 7.250 | 7.850 | 6.826 | 14,369,630 |
| 2024-08-29 | 7.900 | 8.000 | 7.250 | 7.300 | 6.347 | 4,353,132 |
| 2024-08-28 | 8.500 | 8.500 | 7.750 | 7.850 | 6.826 | 4,063,844 |
| 2024-08-27 | 8.900 | 9.000 | 8.400 | 8.450 | 7.347 | 2,266,527 |
| 2024-08-26 | 8.550 | 9.000 | 8.400 | 8.850 | 7.695 | 1,256,970 |
| 2024-08-23 | 8.800 | 9.050 | 8.350 | 8.550 | 7.434 | 1,896,138 |
| 2024-08-22 | 8.900 | 9.100 | 8.800 | 8.850 | 7.695 | 491,800 |
| 2024-08-21 | 8.850 | 9.050 | 8.800 | 8.900 | 7.739 | 336,209 |
| 2024-08-20 | 8.950 | 9.200 | 8.800 | 8.900 | 7.739 | 984,057 |
| 2024-08-19 | 8.650 | 9.500 | 8.600 | 8.950 | 7.782 | 2,464,571 |
| 2024-08-16 | 8.700 | 8.850 | 8.300 | 8.550 | 7.434 | 3,467,001 |
| 2024-08-15 | 11.500 | 11.500 | 8.700 | 8.700 | 7.565 | 4,934,535 |
| 2024-08-14 | 12.000 | 12.200 | 11.600 | 11.800 | 10.260 | 202,191 |
| 2024-08-13 | 12.200 | 12.200 | 11.900 | 12.000 | 10.434 | 74,653 |
| 2024-08-09 | 12.600 | 12.600 | 12.100 | 12.100 | 10.521 | 260,129 |
| 2024-08-08 | 11.900 | 12.500 | 11.900 | 12.400 | 10.782 | 322,806 |
| 2024-08-07 | 11.800 | 11.900 | 11.600 | 11.900 | 10.347 | 109,500 |
| 2024-08-06 | 11.900 | 11.900 | 11.300 | 11.300 | 9.825 | 110,702 |
| 2024-08-05 | 12.000 | 12.000 | 11.600 | 11.600 | 10.086 | 74,600 |
| 2024-08-02 | 12.500 | 12.600 | 12.300 | 12.300 | 10.695 | 36,304 |
| 2024-08-01 | 12.300 | 13.000 | 12.100 | 12.500 | 10.869 | 324,823 |
| 2024-07-31 | 11.500 | 12.600 | 11.500 | 12.300 | 10.695 | 991,506 |
| 2024-07-30 | 12.000 | 12.200 | 11.700 | 11.700 | 10.173 | 95,002 |
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.