Tanachira Retail Corporation PCL (BKK:TAN)
Thailand · Delayed Price · Currency is THB 4.000
+0.020 (0.50%)
At close: Jul 17, 2026
BKK:TAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 4.00 | 4.02 | 3.86 | 3.86 | - | -3.50% | 14,900 |
| 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 |
| Jun 22, 2026 | 3.76 | 3.80 | 3.76 | 3.76 | 3.76 | -1.05% | 11,501 |
| Jun 19, 2026 | 3.80 | 3.82 | 3.76 | 3.80 | 3.80 | 0.53% | 77,800 |
| Jun 18, 2026 | 3.80 | 3.84 | 3.78 | 3.78 | 3.78 | -0.53% | 28,612 |
| Jun 17, 2026 | 3.80 | 3.82 | 3.80 | 3.80 | 3.80 | 0.53% | 38,032 |
| Jun 16, 2026 | 3.78 | 3.82 | 3.78 | 3.78 | 3.78 | - | 9,101 |
| Jun 15, 2026 | 3.84 | 3.84 | 3.78 | 3.78 | 3.78 | -2.07% | 33,801 |
| Jun 12, 2026 | 3.86 | 3.88 | 3.80 | 3.86 | 3.86 | 1.05% | 126,005 |
| Jun 11, 2026 | 3.80 | 3.86 | 3.78 | 3.82 | 3.82 | 0.53% | 159,400 |
| Jun 10, 2026 | 3.78 | 3.82 | 3.78 | 3.80 | 3.80 | - | 63,000 |
| Jun 9, 2026 | 3.76 | 3.80 | 3.76 | 3.80 | 3.80 | 1.06% | 27,901 |
| 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 |