Tropical Canning (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 8.450 | 8.500 | 8.250 | 8.350 | 7.508 | 267,830 |
| 2024-07-24 | 8.300 | 8.500 | 8.300 | 8.450 | 7.598 | 308,450 |
| 2024-07-23 | 8.400 | 8.550 | 8.300 | 8.350 | 7.508 | 597,301 |
| 2024-07-19 | 8.650 | 8.650 | 8.400 | 8.400 | 7.553 | 192,516 |
| 2024-07-18 | 8.400 | 8.650 | 8.200 | 8.650 | 7.778 | 783,651 |
| 2024-07-17 | 8.650 | 8.650 | 8.400 | 8.400 | 7.553 | 520,400 |
| 2024-07-16 | 8.700 | 8.750 | 8.450 | 8.500 | 7.643 | 463,699 |
| 2024-07-15 | 8.400 | 8.700 | 8.350 | 8.700 | 7.823 | 444,648 |
| 2024-07-12 | 8.350 | 8.500 | 8.350 | 8.500 | 7.643 | 319,902 |
| 2024-07-11 | 8.700 | 8.800 | 8.300 | 8.300 | 7.463 | 885,512 |
| 2024-07-10 | 8.850 | 8.850 | 8.500 | 8.700 | 7.823 | 639,455 |
| 2024-07-09 | 8.050 | 8.750 | 8.050 | 8.750 | 7.868 | 1,633,809 |
| 2024-07-08 | 8.050 | 8.100 | 7.950 | 8.050 | 7.239 | 616,402 |
| 2024-07-05 | 8.050 | 8.100 | 7.950 | 8.000 | 7.194 | 370,527 |
| 2024-07-04 | 7.900 | 8.050 | 7.900 | 8.000 | 7.194 | 261,400 |
| 2024-07-03 | 7.800 | 7.950 | 7.800 | 7.900 | 7.104 | 200,901 |
| 2024-07-02 | 8.000 | 8.000 | 7.500 | 7.850 | 7.059 | 1,212,886 |
| 2024-07-01 | 8.150 | 8.150 | 7.850 | 7.900 | 7.104 | 387,233 |
| 2024-06-28 | 8.100 | 8.150 | 8.000 | 8.000 | 7.194 | 328,020 |
| 2024-06-27 | 8.050 | 8.150 | 8.000 | 8.150 | 7.329 | 264,335 |
| 2024-06-26 | 8.000 | 8.100 | 8.000 | 8.050 | 7.239 | 192,536 |
| 2024-06-25 | 8.200 | 8.200 | 8.000 | 8.000 | 7.194 | 336,163 |
| 2024-06-24 | 8.200 | 8.250 | 8.050 | 8.200 | 7.373 | 458,750 |
| 2024-06-21 | 7.950 | 8.200 | 7.750 | 8.200 | 7.373 | 866,401 |
| 2024-06-20 | 7.750 | 7.900 | 7.750 | 7.900 | 7.104 | 347,115 |
| 2024-06-19 | 7.600 | 7.750 | 7.550 | 7.750 | 6.969 | 597,025 |
| 2024-06-18 | 7.550 | 7.750 | 7.550 | 7.600 | 6.834 | 385,902 |
| 2024-06-17 | 8.050 | 8.050 | 7.550 | 7.550 | 6.789 | 685,861 |
| 2024-06-14 | 8.100 | 8.100 | 7.700 | 8.000 | 7.194 | 646,837 |
| 2024-06-13 | 8.100 | 8.100 | 7.950 | 8.050 | 7.239 | 543,372 |
| 2024-06-12 | 7.850 | 8.100 | 7.850 | 8.050 | 7.239 | 745,017 |
| 2024-06-11 | 8.100 | 8.300 | 7.850 | 7.850 | 7.059 | 4,171,094 |
| 2024-06-10 | 7.500 | 7.850 | 7.500 | 7.850 | 7.059 | 1,287,892 |
| 2024-06-07 | 7.400 | 7.500 | 7.400 | 7.500 | 6.744 | 109,850 |
| 2024-06-06 | 7.500 | 7.600 | 7.400 | 7.450 | 6.699 | 213,203 |
| 2024-06-05 | 7.600 | 7.600 | 7.400 | 7.500 | 6.744 | 422,706 |
| 2024-06-04 | 7.450 | 7.600 | 7.400 | 7.600 | 6.834 | 349,500 |
| 2024-05-31 | 7.500 | 7.650 | 7.450 | 7.450 | 6.699 | 364,701 |
| 2024-05-30 | 7.700 | 7.700 | 7.450 | 7.550 | 6.789 | 602,005 |
| 2024-05-29 | 7.800 | 7.800 | 7.500 | 7.700 | 6.924 | 894,018 |
| 2024-05-28 | 7.850 | 7.900 | 7.700 | 7.750 | 6.969 | 380,894 |
| 2024-05-27 | 7.800 | 7.900 | 7.600 | 7.850 | 7.059 | 928,415 |
| 2024-05-24 | 7.100 | 7.700 | 7.050 | 7.700 | 6.924 | 1,421,405 |
| 2024-05-23 | 7.150 | 7.200 | 7.100 | 7.100 | 6.384 | 275,000 |
| 2024-05-21 | 7.200 | 7.200 | 7.150 | 7.150 | 6.429 | 186,220 |
| 2024-05-20 | 7.250 | 7.250 | 7.050 | 7.200 | 6.474 | 204,901 |
| 2024-05-17 | 7.050 | 7.300 | 7.050 | 7.200 | 6.474 | 422,002 |
| 2024-05-16 | 7.150 | 7.200 | 7.000 | 7.100 | 6.384 | 348,503 |
| 2024-05-15 | 7.200 | 7.200 | 7.050 | 7.150 | 6.429 | 332,601 |
| 2024-05-14 | 7.100 | 7.200 | 6.950 | 7.150 | 6.429 | 588,618 |
| 2024-05-13 | 7.650 | 7.700 | 6.900 | 7.200 | 6.474 | 2,606,361 |
| 2024-05-10 | 7.800 | 8.100 | 7.700 | 7.950 | 7.149 | 1,099,119 |
| 2024-05-09 | 7.800 | 7.950 | 7.700 | 7.700 | 6.924 | 492,112 |
| 2024-05-08 | 7.600 | 7.850 | 7.600 | 7.800 | 7.014 | 796,135 |
| 2024-05-07 | 7.350 | 7.800 | 7.300 | 7.600 | 6.834 | 1,123,841 |
| 2024-05-03 | 7.400 | 7.400 | 7.250 | 7.350 | 6.609 | 631,611 |
| 2024-05-02 | 7.100 | 7.600 | 7.100 | 7.450 | 6.609 | 2,008,334 |
| 2024-04-30 | 7.100 | 7.100 | 6.900 | 7.100 | 6.299 | 715,708 |
| 2024-04-29 | 6.550 | 6.950 | 6.550 | 6.950 | 6.166 | 1,090,355 |
| 2024-04-26 | 6.300 | 6.500 | 6.250 | 6.500 | 5.766 | 444,907 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-07 | 0.3000 THB |
| 2025-05-02 | 0.3000 THB |
| 2024-05-03 | 0.1000 THB |
| 2023-05-09 | 0.5000 THB |
| 2022-05-09 | 0.1500 THB |
| 2021-05-10 | 0.2500 THB |
| 2020-05-08 | 0.1200 THB |
| 2019-05-02 | 0.1500 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.