Tanachira Retail Corporation PCL (BKK:TAN)
Thailand · Delayed Price · Currency is THB 3.960
+0.020 (0.51%)
Last updated: Mar 12, 2026, 11:38 AM ICT
BKK:TAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 3.92 | 3.98 | 3.92 | 3.96 | 3.96 | 0.51% | 39,821 |
| Mar 10, 2026 | 3.94 | 3.96 | 3.90 | 3.94 | 3.94 | 1.03% | 43,625 |
| Mar 9, 2026 | 3.86 | 3.92 | 3.86 | 3.90 | 3.90 | 0.52% | 171,201 |
| Mar 6, 2026 | 3.90 | 4.00 | 3.88 | 3.88 | 3.88 | -1.02% | 75,700 |
| Mar 5, 2026 | 3.88 | 4.10 | 3.86 | 3.92 | 3.92 | 3.16% | 37,100 |
| Mar 4, 2026 | 3.88 | 3.88 | 3.76 | 3.80 | 3.80 | -2.56% | 311,310 |
| Mar 2, 2026 | 3.80 | 3.92 | 3.80 | 3.90 | 3.90 | - | 148,600 |
| Feb 27, 2026 | 3.86 | 3.90 | 3.86 | 3.90 | 3.90 | 2.09% | 177,400 |
| Feb 26, 2026 | 3.88 | 3.92 | 3.80 | 3.82 | 3.82 | -2.55% | 443,006 |
| Feb 25, 2026 | 3.90 | 3.92 | 3.84 | 3.92 | 3.92 | 0.51% | 64,110 |
| Feb 24, 2026 | 3.80 | 3.92 | 3.80 | 3.90 | 3.90 | 1.56% | 65,401 |
| Feb 23, 2026 | 3.96 | 3.96 | 3.80 | 3.84 | 3.84 | -2.04% | 51,800 |
| Feb 20, 2026 | 4.00 | 4.00 | 3.92 | 3.92 | 3.92 | -1.51% | 108,251 |
| Feb 19, 2026 | 3.86 | 4.00 | 3.86 | 3.98 | 3.98 | 3.11% | 119,000 |
| Feb 18, 2026 | 3.80 | 3.86 | 3.80 | 3.86 | 3.86 | - | 56,000 |
| Feb 17, 2026 | 3.88 | 3.88 | 3.84 | 3.86 | 3.86 | 1.05% | 18,200 |
| Feb 16, 2026 | 3.80 | 3.90 | 3.80 | 3.82 | 3.82 | 0.53% | 16,910 |
| Feb 13, 2026 | 3.86 | 3.86 | 3.80 | 3.80 | 3.80 | -1.04% | 10,700 |
| Feb 12, 2026 | 3.74 | 3.88 | 3.74 | 3.84 | 3.84 | 1.05% | 37,800 |
| Feb 11, 2026 | 3.86 | 3.86 | 3.80 | 3.80 | 3.80 | -1.55% | 18,100 |
| Feb 10, 2026 | 3.88 | 3.92 | 3.86 | 3.86 | 3.86 | - | 28,605 |
| Feb 9, 2026 | 3.88 | 3.90 | 3.84 | 3.86 | 3.86 | 1.05% | 30,001 |
| Feb 6, 2026 | 3.80 | 3.88 | 3.72 | 3.82 | 3.82 | 0.53% | 19,000 |
| Feb 5, 2026 | 3.92 | 3.92 | 3.80 | 3.80 | 3.80 | - | 9,300 |
| Feb 4, 2026 | 3.92 | 3.92 | 3.80 | 3.80 | 3.80 | -2.06% | 10,500 |
| Feb 3, 2026 | 3.92 | 3.92 | 3.78 | 3.88 | 3.88 | 3.19% | 11,700 |
| Feb 2, 2026 | 3.80 | 3.86 | 3.70 | 3.76 | 3.76 | -2.59% | 39,000 |
| Jan 30, 2026 | 3.90 | 3.98 | 3.80 | 3.86 | 3.86 | 2.12% | 16,319 |
| Jan 29, 2026 | 3.90 | 3.90 | 3.76 | 3.78 | 3.78 | -4.06% | 26,612 |
| Jan 28, 2026 | 3.94 | 4.04 | 3.88 | 3.94 | 3.94 | - | 36,500 |
| Jan 27, 2026 | 3.94 | 4.04 | 3.90 | 3.94 | 3.94 | - | 38,201 |
| Jan 26, 2026 | 3.76 | 3.96 | 3.76 | 3.94 | 3.94 | 1.03% | 5,678 |
| Jan 23, 2026 | 3.96 | 3.96 | 3.90 | 3.90 | 3.90 | -1.02% | 10,400 |
| Jan 22, 2026 | 4.00 | 4.00 | 3.86 | 3.94 | 3.94 | 0.51% | 4,415 |
| Jan 21, 2026 | 3.90 | 4.00 | 3.90 | 3.92 | 3.92 | 1.55% | 21,675 |
| Jan 20, 2026 | 3.88 | 3.90 | 3.86 | 3.86 | 3.86 | - | 225,238 |
| Jan 19, 2026 | 3.66 | 3.88 | 3.66 | 3.86 | 3.86 | 4.32% | 17,138 |
| Jan 16, 2026 | 3.70 | 3.76 | 3.70 | 3.70 | 3.70 | 1.09% | 1,600 |
| Jan 15, 2026 | 3.68 | 3.80 | 3.66 | 3.66 | 3.66 | - | 125,540 |
| Jan 14, 2026 | 3.66 | 3.70 | 3.58 | 3.66 | 3.66 | 1.10% | 12,887 |
| Jan 13, 2026 | 3.76 | 3.76 | 3.58 | 3.62 | 3.62 | -3.72% | 15,300 |
| Jan 12, 2026 | 3.66 | 3.78 | 3.66 | 3.76 | 3.76 | 2.73% | 16,714 |
| Jan 9, 2026 | 3.74 | 3.80 | 3.62 | 3.66 | 3.66 | 1.10% | 120,610 |
| Jan 8, 2026 | 3.60 | 3.74 | 3.60 | 3.62 | 3.62 | -4.23% | 46,507 |
| Jan 7, 2026 | 3.76 | 3.80 | 3.74 | 3.78 | 3.78 | 1.61% | 27,802 |
| Jan 6, 2026 | 3.72 | 3.78 | 3.60 | 3.72 | 3.72 | 1.09% | 36,951 |
| Jan 5, 2026 | 3.42 | 3.78 | 3.42 | 3.68 | 3.68 | 4.55% | 71,011 |
| Dec 30, 2025 | 3.56 | 3.58 | 3.52 | 3.52 | 3.52 | - | 15,601 |
| Dec 29, 2025 | 3.48 | 3.60 | 3.46 | 3.52 | 3.52 | 1.73% | 4,700 |
| Dec 26, 2025 | 3.52 | 3.52 | 3.46 | 3.46 | 3.46 | -0.57% | 103,100 |