Tanachira Retail Corporation PCL (BKK:TAN)
Thailand · Delayed Price · Currency is THB 3.720
-0.040 (-1.06%)
At close: May 15, 2026
BKK:TAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 3.82 | 3.84 | 3.70 | 3.74 | - | -1.58% | 241,500 |
| May 14, 2026 | 3.74 | 3.80 | 3.72 | 3.80 | - | 1.60% | 44,300 |
| May 13, 2026 | 3.76 | 3.86 | 3.68 | 3.74 | - | -1.58% | 60,600 |
| May 12, 2026 | 3.88 | 3.88 | 3.72 | 3.80 | - | - | 48,600 |
| May 11, 2026 | 3.94 | 3.94 | 3.80 | 3.80 | - | -4.52% | 28,000 |
| May 8, 2026 | 3.74 | 4.00 | 3.72 | 3.98 | - | 7.57% | 99,500 |
| May 7, 2026 | 3.72 | 3.78 | 3.68 | 3.70 | - | -0.54% | 66,700 |
| May 6, 2026 | 3.66 | 3.82 | 3.66 | 3.72 | - | -5.58% | 53,000 |
| May 5, 2026 | 3.94 | 3.98 | 3.94 | 3.94 | - | - | 192,800 |
| May 4, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | - | - | - |
| May 1, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | - | - | - |
| Apr 30, 2026 | 4.00 | 4.00 | 3.92 | 3.94 | - | -1.50% | 83,200 |
| Apr 29, 2026 | 3.98 | 4.00 | 3.98 | 4.00 | - | - | 37,700 |
| Apr 28, 2026 | 4.04 | 4.04 | 3.92 | 4.00 | - | - | 86,000 |
| Apr 27, 2026 | 4.04 | 4.08 | 3.92 | 4.00 | - | -0.50% | 8,900 |
| Apr 24, 2026 | 3.98 | 4.10 | 3.94 | 4.02 | - | 1.01% | 146,500 |
| Apr 23, 2026 | 4.02 | 4.02 | 3.96 | 3.98 | - | -1.00% | 233,000 |
| Apr 22, 2026 | 4.04 | 4.04 | 4.02 | 4.02 | - | - | 49,400 |
| Apr 21, 2026 | 4.02 | 4.02 | 4.00 | 4.02 | - | - | 79,800 |
| Apr 20, 2026 | 4.02 | 4.04 | 4.02 | 4.02 | - | - | 27,200 |
| Apr 17, 2026 | 4.06 | 4.06 | 4.02 | 4.02 | - | -0.50% | 27,700 |
| Apr 16, 2026 | 4.06 | 4.06 | 4.02 | 4.04 | - | - | 5,600 |
| Apr 10, 2026 | 4.08 | 4.08 | 4.00 | 4.04 | - | - | 21,000 |
| Apr 9, 2026 | 4.04 | 4.04 | 4.02 | 4.04 | - | - | 27,300 |
| Apr 8, 2026 | 4.02 | 4.06 | 4.02 | 4.04 | - | - | 2,300 |
| Apr 7, 2026 | 4.04 | 4.08 | 4.02 | 4.04 | - | - | 60,700 |
| Apr 3, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | - | - | 3,200 |
| Apr 2, 2026 | 4.04 | 4.04 | 4.00 | 4.04 | - | 1.00% | 11,500 |
| Apr 1, 2026 | 3.98 | 4.06 | 3.98 | 4.00 | - | -1.48% | 14,500 |
| Mar 31, 2026 | 4.06 | 4.06 | 4.00 | 4.06 | - | 1.50% | 10,400 |
| Mar 30, 2026 | 3.98 | 4.02 | 3.98 | 4.00 | - | -0.50% | 25,600 |
| Mar 27, 2026 | 4.06 | 4.06 | 4.02 | 4.02 | - | 0.50% | 10,400 |
| Mar 26, 2026 | 4.02 | 4.02 | 3.98 | 4.00 | - | -1.48% | 55,100 |
| Mar 25, 2026 | 4.00 | 4.06 | 4.00 | 4.06 | - | - | 10,300 |
| Mar 24, 2026 | 3.98 | 4.10 | 3.98 | 4.06 | - | 2.01% | 265,900 |
| Mar 23, 2026 | 4.00 | 4.04 | 3.98 | 3.98 | - | -1.49% | 262,800 |
| Mar 20, 2026 | 3.96 | 4.08 | 3.96 | 4.04 | - | 1.00% | 11,000 |
| Mar 19, 2026 | 4.12 | 4.12 | 4.00 | 4.00 | - | -1.48% | 123,100 |
| Mar 18, 2026 | 4.02 | 4.12 | 4.00 | 4.06 | - | 1.00% | 146,000 |
| Mar 17, 2026 | 3.94 | 4.02 | 3.94 | 4.02 | - | 2.03% | 22,200 |
| Mar 16, 2026 | 3.90 | 4.02 | 3.90 | 3.94 | - | -1.01% | 50,300 |
| Mar 13, 2026 | 3.90 | 3.98 | 3.90 | 3.98 | - | 0.51% | 72,300 |
| Mar 12, 2026 | 3.98 | 4.00 | 3.96 | 3.96 | - | - | 98,100 |
| Mar 11, 2026 | 3.92 | 3.98 | 3.92 | 3.96 | - | 0.51% | 39,800 |
| Mar 10, 2026 | 3.94 | 3.96 | 3.90 | 3.94 | - | 1.03% | 43,600 |
| Mar 9, 2026 | 3.86 | 3.92 | 3.86 | 3.90 | - | 0.52% | 171,200 |
| Mar 6, 2026 | 3.90 | 4.00 | 3.88 | 3.88 | - | -1.02% | 75,700 |
| Mar 5, 2026 | 3.88 | 4.10 | 3.86 | 3.92 | - | 3.16% | 37,100 |
| Mar 4, 2026 | 3.88 | 3.88 | 3.76 | 3.80 | - | -2.56% | 311,300 |
| Mar 2, 2026 | 3.80 | 3.92 | 3.80 | 3.90 | - | - | 148,600 |