Tanachira Retail Corporation PCL (BKK:TAN)
Thailand · Delayed Price · Currency is THB 4.140
+0.040 (0.98%)
Last updated: Sep 3, 2026, 2:33 PM ICT
BKK:TAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | - | -2.44% | - |
| Sep 2, 2026 | 4.02 | 4.10 | 4.00 | 4.10 | 4.10 | 1.49% | 21,209 |
| Sep 1, 2026 | 4.14 | 4.14 | 4.00 | 4.04 | 4.04 | -1.94% | 811 |
| Aug 31, 2026 | 4.16 | 4.16 | 4.02 | 4.12 | 4.12 | -0.96% | 19,200 |
| Aug 28, 2026 | 4.12 | 4.16 | 4.12 | 4.16 | 4.16 | 0.97% | 5,002 |
| Aug 27, 2026 | 4.12 | 4.12 | 4.06 | 4.12 | 4.12 | - | 3,100 |
| Aug 26, 2026 | 4.00 | 4.12 | 4.00 | 4.12 | 4.12 | 1.48% | 68,500 |
| Aug 25, 2026 | 4.06 | 4.14 | 3.96 | 4.06 | 4.06 | -0.49% | 71,800 |
| Aug 24, 2026 | 4.10 | 4.10 | 4.08 | 4.08 | 4.08 | 2.00% | 401 |
| Aug 21, 2026 | 4.10 | 4.10 | 4.00 | 4.00 | 4.00 | -2.44% | 16,607 |
| Aug 20, 2026 | 4.02 | 4.18 | 3.96 | 4.10 | 4.10 | 0.49% | 51,800 |
| Aug 19, 2026 | 4.00 | 4.16 | 4.00 | 4.08 | 4.08 | 0.49% | 49,702 |
| Aug 18, 2026 | 4.06 | 4.16 | 3.98 | 4.06 | 4.06 | - | 119,401 |
| Aug 17, 2026 | 4.10 | 4.12 | 4.02 | 4.06 | 4.06 | 0.50% | 67,100 |
| Aug 14, 2026 | 3.88 | 4.18 | 3.88 | 4.04 | 4.04 | 0.50% | 807,628 |
| Aug 13, 2026 | 3.90 | 4.02 | 3.90 | 4.02 | 4.02 | 4.15% | 187,500 |
| Aug 11, 2026 | 3.84 | 3.88 | 3.84 | 3.86 | 3.86 | 0.52% | 16,100 |
| Aug 10, 2026 | 3.86 | 3.88 | 3.84 | 3.84 | 3.84 | - | 29,200 |
| Aug 7, 2026 | 3.86 | 3.88 | 3.84 | 3.84 | 3.84 | -1.54% | 20,400 |
| Aug 6, 2026 | 3.90 | 3.90 | 3.86 | 3.90 | 3.90 | 1.56% | 2,310 |
| Aug 5, 2026 | 3.94 | 3.94 | 3.82 | 3.84 | 3.84 | -2.54% | 144,700 |
| Aug 4, 2026 | 3.90 | 3.94 | 3.90 | 3.94 | 3.94 | 0.51% | 18,000 |
| Aug 3, 2026 | 3.88 | 3.96 | 3.88 | 3.92 | 3.92 | 1.55% | 1,700 |
| Jul 31, 2026 | 3.84 | 3.98 | 3.84 | 3.86 | 3.86 | 0.52% | 91,200 |
| Jul 30, 2026 | 3.82 | 3.86 | 3.82 | 3.84 | 3.84 | -0.52% | 11,700 |
| Jul 27, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | 5,000 |
| Jul 24, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -0.52% | 43,601 |
| Jul 23, 2026 | 3.90 | 3.90 | 3.86 | 3.88 | 3.88 | - | 31,300 |
| Jul 22, 2026 | 3.88 | 3.96 | 3.86 | 3.88 | 3.88 | - | 68,300 |
| Jul 21, 2026 | 3.90 | 3.90 | 3.86 | 3.88 | 3.88 | - | 70,705 |
| Jul 20, 2026 | 4.00 | 4.02 | 3.86 | 3.88 | 3.88 | -3.00% | 451,200 |
| Jul 17, 2026 | 3.96 | 4.04 | 3.94 | 4.00 | 4.00 | 0.50% | 44,111 |
| Jul 16, 2026 | 3.92 | 4.08 | 3.90 | 3.98 | 3.98 | 3.11% | 530,500 |
| Jul 15, 2026 | 3.88 | 3.98 | 3.82 | 3.86 | 3.86 | 1.05% | 131,003 |
| Jul 14, 2026 | 3.80 | 3.88 | 3.80 | 3.82 | 3.82 | 0.53% | 19,201 |
| Jul 13, 2026 | 3.80 | 3.84 | 3.78 | 3.80 | 3.80 | - | 31,803 |
| Jul 10, 2026 | 3.88 | 3.92 | 3.80 | 3.80 | 3.80 | -2.06% | 216,804 |
| Jul 9, 2026 | 3.78 | 3.88 | 3.78 | 3.88 | 3.88 | 2.65% | 12,601 |
| Jul 8, 2026 | 3.82 | 3.92 | 3.78 | 3.78 | 3.78 | -4.06% | 48,100 |
| Jul 7, 2026 | 3.96 | 3.96 | 3.76 | 3.94 | 3.94 | - | 61,700 |
| Jul 6, 2026 | 3.78 | 3.98 | 3.64 | 3.94 | 3.94 | 4.79% | 320,500 |
| Jul 3, 2026 | 3.72 | 3.78 | 3.70 | 3.76 | 3.76 | -1.05% | 206,900 |
| Jul 2, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 3,305 |
| Jul 1, 2026 | 3.78 | 3.80 | 3.70 | 3.80 | 3.80 | 0.53% | 12,400 |
| Jun 30, 2026 | 3.70 | 3.78 | 3.64 | 3.78 | 3.78 | 2.72% | 76,200 |
| Jun 29, 2026 | 3.78 | 3.78 | 3.68 | 3.68 | 3.68 | -2.65% | 28,100 |
| Jun 26, 2026 | 3.70 | 3.78 | 3.66 | 3.78 | 3.78 | 1.07% | 357,705 |
| Jun 25, 2026 | 3.70 | 3.78 | 3.70 | 3.74 | 3.74 | - | 320,601 |
| Jun 24, 2026 | 3.72 | 3.78 | 3.72 | 3.74 | 3.74 | 0.54% | 4,701 |
| Jun 23, 2026 | 3.74 | 4.00 | 3.72 | 3.72 | 3.72 | -1.06% | 57,100 |