Tanachira Retail Corporation PCL (BKK:TAN)
Thailand · Delayed Price · Currency is THB 3.760
0.00 (0.00%)
Last updated: Jun 8, 2026, 4:29 PM ICT
BKK:TAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 3.76 | 3.80 | 3.76 | 3.76 | 3.76 | - | 54,000 |
| Jun 5, 2026 | 3.80 | 3.80 | 3.76 | 3.76 | 3.76 | -1.05% | 541,206 |
| Jun 4, 2026 | 3.78 | 3.80 | 3.78 | 3.80 | 3.80 | 0.53% | 266,306 |
| Jun 2, 2026 | 3.72 | 3.80 | 3.70 | 3.78 | 3.78 | 2.16% | 95,114 |
| May 29, 2026 | 3.68 | 3.76 | 3.68 | 3.70 | 3.70 | 0.54% | 107,000 |
| May 28, 2026 | 3.66 | 3.72 | 3.64 | 3.68 | 3.68 | 1.10% | 235,504 |
| May 27, 2026 | 3.74 | 3.74 | 3.64 | 3.64 | 3.64 | -2.67% | 575,202 |
| May 26, 2026 | 3.76 | 3.80 | 3.72 | 3.74 | 3.74 | -0.53% | 375,400 |
| May 25, 2026 | 3.64 | 3.76 | 3.64 | 3.76 | 3.76 | 2.17% | 64,000 |
| May 22, 2026 | 3.70 | 3.70 | 3.64 | 3.68 | 3.68 | -0.54% | 26,904 |
| May 21, 2026 | 3.64 | 3.70 | 3.64 | 3.70 | 3.70 | 1.65% | 96,701 |
| May 20, 2026 | 3.76 | 3.78 | 3.64 | 3.64 | 3.64 | -2.67% | 398,300 |
| May 19, 2026 | 3.74 | 3.80 | 3.72 | 3.74 | 3.74 | - | 27,500 |
| May 18, 2026 | 3.70 | 3.76 | 3.70 | 3.74 | 3.74 | - | 7,805 |
| May 15, 2026 | 3.82 | 3.84 | 3.70 | 3.74 | 3.74 | -1.58% | 241,500 |
| May 14, 2026 | 3.74 | 3.80 | 3.72 | 3.80 | 3.80 | 1.60% | 44,300 |
| May 13, 2026 | 3.76 | 3.86 | 3.68 | 3.74 | 3.74 | -1.58% | 60,610 |
| May 12, 2026 | 3.88 | 3.88 | 3.72 | 3.80 | 3.80 | - | 48,600 |
| May 11, 2026 | 3.94 | 3.94 | 3.80 | 3.80 | 3.80 | -4.52% | 28,000 |
| May 8, 2026 | 3.74 | 4.00 | 3.72 | 3.98 | 3.98 | 7.57% | 99,612 |
| May 7, 2026 | 3.72 | 3.78 | 3.68 | 3.70 | 3.70 | -0.54% | 66,712 |
| May 6, 2026 | 3.66 | 3.82 | 3.66 | 3.72 | 3.72 | 1.36% | 53,018 |
| May 5, 2026 | 3.94 | 3.98 | 3.94 | 3.94 | 3.67 | - | 192,806 |
| Apr 30, 2026 | 4.00 | 4.00 | 3.92 | 3.94 | 3.67 | -1.50% | 83,200 |
| Apr 29, 2026 | 3.98 | 4.00 | 3.98 | 4.00 | 3.73 | - | 37,700 |
| Apr 28, 2026 | 4.04 | 4.04 | 3.92 | 4.00 | 3.73 | - | 86,001 |
| Apr 27, 2026 | 4.04 | 4.08 | 3.92 | 4.00 | 3.73 | -0.50% | 8,999 |
| Apr 24, 2026 | 3.98 | 4.10 | 3.94 | 4.02 | 3.74 | 1.01% | 146,507 |
| Apr 23, 2026 | 4.02 | 4.02 | 3.96 | 3.98 | 3.71 | -1.00% | 233,000 |
| Apr 22, 2026 | 4.04 | 4.04 | 4.02 | 4.02 | 3.74 | - | 49,400 |
| Apr 21, 2026 | 4.02 | 4.02 | 4.00 | 4.02 | 3.74 | - | 79,800 |
| Apr 20, 2026 | 4.02 | 4.04 | 4.02 | 4.02 | 3.74 | - | 27,200 |
| Apr 17, 2026 | 4.06 | 4.06 | 4.02 | 4.02 | 3.74 | -0.50% | 27,700 |
| Apr 16, 2026 | 4.06 | 4.06 | 4.02 | 4.04 | 3.76 | - | 5,600 |
| Apr 10, 2026 | 4.08 | 4.08 | 4.00 | 4.04 | 3.76 | - | 21,000 |
| Apr 9, 2026 | 4.04 | 4.04 | 4.02 | 4.04 | 3.76 | - | 27,308 |
| Apr 8, 2026 | 4.02 | 4.06 | 4.02 | 4.04 | 3.76 | - | 2,321 |
| Apr 7, 2026 | 4.04 | 4.08 | 4.02 | 4.04 | 3.76 | - | 60,701 |
| Apr 3, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 3.76 | - | 3,201 |
| Apr 2, 2026 | 4.04 | 4.04 | 4.00 | 4.04 | 3.76 | 1.00% | 11,502 |
| Apr 1, 2026 | 3.98 | 4.06 | 3.98 | 4.00 | 3.73 | -1.48% | 14,500 |
| Mar 31, 2026 | 4.06 | 4.06 | 4.00 | 4.06 | 3.78 | 1.50% | 10,403 |
| Mar 30, 2026 | 3.98 | 4.02 | 3.98 | 4.00 | 3.73 | -0.50% | 25,600 |
| Mar 27, 2026 | 4.06 | 4.06 | 4.02 | 4.02 | 3.74 | 0.50% | 10,408 |
| Mar 26, 2026 | 4.02 | 4.02 | 3.98 | 4.00 | 3.73 | -1.48% | 55,125 |
| Mar 25, 2026 | 4.00 | 4.06 | 4.00 | 4.06 | 3.78 | - | 10,300 |
| Mar 24, 2026 | 3.98 | 4.10 | 3.98 | 4.06 | 3.78 | 2.01% | 265,901 |
| Mar 23, 2026 | 4.00 | 4.04 | 3.98 | 3.98 | 3.71 | -1.49% | 262,801 |
| Mar 20, 2026 | 3.96 | 4.08 | 3.96 | 4.04 | 3.76 | 1.00% | 11,003 |
| Mar 19, 2026 | 4.12 | 4.12 | 4.00 | 4.00 | 3.73 | -1.48% | 123,100 |