Tropical Canning (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 6.250 | 6.350 | 6.100 | 6.300 | 5.589 | 304,200 |
| 2024-04-24 | 6.200 | 6.250 | 6.150 | 6.200 | 5.500 | 36,300 |
| 2024-04-23 | 6.050 | 6.150 | 6.050 | 6.150 | 5.456 | 53,200 |
| 2024-04-22 | 6.150 | 6.150 | 6.000 | 6.050 | 5.367 | 93,200 |
| 2024-04-19 | 6.100 | 6.150 | 6.000 | 6.050 | 5.367 | 211,300 |
| 2024-04-18 | 6.100 | 6.200 | 6.100 | 6.150 | 5.456 | 102,603 |
| 2024-04-17 | 6.250 | 6.300 | 6.050 | 6.100 | 5.412 | 130,020 |
| 2024-04-11 | 6.100 | 6.250 | 6.100 | 6.250 | 5.545 | 169,145 |
| 2024-04-10 | 6.150 | 6.200 | 5.950 | 6.150 | 5.456 | 221,800 |
| 2024-04-09 | 5.950 | 6.150 | 5.950 | 6.150 | 5.456 | 59,511 |
| 2024-04-05 | 6.150 | 6.150 | 6.000 | 6.000 | 5.323 | 165,208 |
| 2024-04-04 | 6.150 | 6.200 | 6.000 | 6.100 | 5.412 | 77,600 |
| 2024-04-03 | 6.100 | 6.150 | 6.050 | 6.100 | 5.412 | 53,740 |
| 2024-04-02 | 6.100 | 6.200 | 5.900 | 6.150 | 5.456 | 281,200 |
| 2024-04-01 | 6.250 | 6.300 | 6.000 | 6.100 | 5.412 | 200,403 |
| 2024-03-29 | 6.100 | 6.250 | 6.100 | 6.200 | 5.500 | 40,001 |
| 2024-03-28 | 6.300 | 6.350 | 6.150 | 6.150 | 5.456 | 136,212 |
| 2024-03-27 | 6.300 | 6.350 | 6.250 | 6.250 | 5.545 | 217,806 |
| 2024-03-26 | 6.050 | 6.300 | 6.000 | 6.300 | 5.589 | 685,370 |
| 2024-03-25 | 5.950 | 6.050 | 5.950 | 6.050 | 5.367 | 74,991 |
| 2024-03-22 | 5.950 | 6.000 | 5.700 | 6.000 | 5.323 | 236,251 |
| 2024-03-21 | 5.950 | 6.000 | 5.850 | 5.950 | 5.278 | 159,594 |
| 2024-03-20 | 5.800 | 5.950 | 5.800 | 5.950 | 5.278 | 332,122 |
| 2024-03-19 | 5.900 | 5.900 | 5.800 | 5.800 | 5.145 | 36,755 |
| 2024-03-18 | 5.950 | 5.950 | 5.800 | 5.800 | 5.145 | 75,800 |
| 2024-03-15 | 5.850 | 5.950 | 5.800 | 5.900 | 5.234 | 168,000 |
| 2024-03-14 | 5.800 | 5.850 | 5.700 | 5.850 | 5.190 | 134,728 |
| 2024-03-13 | 5.800 | 5.800 | 5.700 | 5.750 | 5.101 | 168,218 |
| 2024-03-12 | 5.800 | 5.900 | 5.800 | 5.800 | 5.145 | 73,001 |
| 2024-03-11 | 6.000 | 6.000 | 5.800 | 5.800 | 5.145 | 65,700 |
| 2024-03-08 | 5.850 | 6.100 | 5.800 | 6.000 | 5.323 | 236,208 |
| 2024-03-07 | 5.500 | 5.900 | 5.500 | 5.900 | 5.234 | 736,616 |
| 2024-03-06 | 5.500 | 5.500 | 5.400 | 5.500 | 4.879 | 39,130 |
| 2024-03-05 | 5.300 | 5.550 | 5.200 | 5.500 | 4.879 | 376,511 |
| 2024-03-04 | 5.500 | 5.550 | 5.200 | 5.250 | 4.657 | 833,264 |
| 2024-03-01 | 5.550 | 5.600 | 5.400 | 5.450 | 4.835 | 183,929 |
| 2024-02-29 | 5.800 | 5.800 | 5.550 | 5.550 | 4.924 | 470,305 |
| 2024-02-28 | 5.750 | 5.800 | 5.450 | 5.800 | 5.145 | 2,223,606 |
| 2024-02-27 | 6.150 | 6.150 | 6.000 | 6.050 | 5.367 | 79,820 |
| 2024-02-23 | 6.000 | 6.200 | 6.000 | 6.000 | 5.323 | 161,400 |
| 2024-02-22 | 6.050 | 6.200 | 6.000 | 6.150 | 5.456 | 105,604 |
| 2024-02-21 | 5.950 | 6.200 | 5.850 | 6.150 | 5.456 | 338,730 |
| 2024-02-20 | 5.900 | 5.950 | 5.750 | 5.950 | 5.278 | 70,821 |
| 2024-02-19 | 6.000 | 6.100 | 5.750 | 5.850 | 5.190 | 505,981 |
| 2024-02-16 | 6.250 | 6.300 | 6.000 | 6.000 | 5.323 | 420,273 |
| 2024-02-15 | 6.150 | 6.350 | 6.150 | 6.250 | 5.545 | 328,200 |
| 2024-02-14 | 6.250 | 6.250 | 6.000 | 6.200 | 5.500 | 172,310 |
| 2024-02-13 | 6.300 | 6.350 | 6.100 | 6.200 | 5.500 | 384,103 |
| 2024-02-12 | 6.300 | 6.300 | 6.150 | 6.250 | 5.545 | 139,702 |
| 2024-02-09 | 6.300 | 6.300 | 6.200 | 6.300 | 5.589 | 82,718 |
| 2024-02-08 | 6.500 | 6.500 | 6.250 | 6.250 | 5.545 | 184,400 |
| 2024-02-07 | 6.400 | 6.500 | 6.350 | 6.400 | 5.678 | 217,700 |
| 2024-02-06 | 6.450 | 6.500 | 6.400 | 6.400 | 5.678 | 109,200 |
| 2024-02-05 | 6.500 | 6.500 | 6.350 | 6.500 | 5.766 | 120,716 |
| 2024-02-02 | 6.600 | 6.600 | 6.400 | 6.450 | 5.722 | 267,128 |
| 2024-02-01 | 6.500 | 6.650 | 6.450 | 6.500 | 5.766 | 388,005 |
| 2024-01-31 | 6.300 | 6.450 | 6.300 | 6.450 | 5.722 | 218,307 |
| 2024-01-30 | 6.350 | 6.400 | 6.300 | 6.300 | 5.589 | 427,711 |
| 2024-01-29 | 6.200 | 6.250 | 6.100 | 6.250 | 5.545 | 204,902 |
| 2024-01-26 | 6.200 | 6.200 | 6.050 | 6.200 | 5.500 | 102,376 |
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.