Tanachira Retail Corporation PCL (BKK:TAN)
Thailand · Delayed Price · Currency is THB 3.860
0.00 (0.00%)
At close: Feb 10, 2026
BKK:TAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 25, 2025 | 3.60 | 3.60 | 3.46 | 3.48 | 3.48 | -1.14% | 19,640 |
| Dec 24, 2025 | 3.56 | 3.62 | 3.52 | 3.52 | 3.52 | -1.12% | 3,400 |
| Dec 23, 2025 | 3.52 | 3.58 | 3.52 | 3.56 | 3.56 | 1.14% | 4,000 |
| Dec 22, 2025 | 3.60 | 3.62 | 3.52 | 3.52 | 3.52 | -1.12% | 7,500 |
| Dec 19, 2025 | 3.58 | 3.62 | 3.54 | 3.56 | 3.56 | 1.71% | 3,549 |
| Dec 18, 2025 | 3.62 | 3.62 | 3.48 | 3.50 | 3.50 | -2.78% | 106,700 |
| Dec 17, 2025 | 3.58 | 3.62 | 3.54 | 3.60 | 3.60 | 1.12% | 14,700 |
| Dec 16, 2025 | 3.56 | 3.62 | 3.54 | 3.56 | 3.56 | - | 130,028 |
| Dec 15, 2025 | 3.54 | 3.58 | 3.50 | 3.56 | 3.56 | 1.71% | 10,825 |
| Dec 12, 2025 | 3.54 | 3.54 | 3.46 | 3.50 | 3.50 | -1.13% | 7,751 |
| Dec 11, 2025 | 3.50 | 3.56 | 3.50 | 3.54 | 3.54 | 0.57% | 3,874 |
| Dec 9, 2025 | 3.46 | 3.58 | 3.44 | 3.52 | 3.52 | 2.92% | 122,212 |
| Dec 8, 2025 | 3.76 | 3.76 | 3.42 | 3.42 | 3.42 | -8.56% | 421,110 |
| Dec 4, 2025 | 3.76 | 3.76 | 3.74 | 3.74 | 3.74 | -1.06% | 14,800 |
| Dec 3, 2025 | 3.74 | 3.82 | 3.70 | 3.78 | 3.78 | 1.07% | 21,214 |
| Dec 2, 2025 | 3.70 | 3.80 | 3.68 | 3.74 | 3.74 | 1.08% | 53,507 |
| Dec 1, 2025 | 3.80 | 3.94 | 3.70 | 3.70 | 3.70 | -2.63% | 157,800 |
| Nov 28, 2025 | 3.94 | 3.94 | 3.76 | 3.80 | 3.80 | -4.04% | 236,523 |
| Nov 27, 2025 | 3.96 | 3.96 | 3.92 | 3.96 | 3.96 | - | 39,040 |
| Nov 26, 2025 | 4.00 | 4.00 | 3.96 | 3.96 | 3.96 | -2.94% | 19,800 |
| Nov 25, 2025 | 4.04 | 4.08 | 3.98 | 4.08 | 4.08 | 0.49% | 33,000 |