Tropical Canning (Thailand) Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	6.150	6.200	6.050	6.200	5.500	56,101
2024-01-24	6.000	6.150	6.000	6.150	5.456	81,609
2024-01-23	6.250	6.250	6.050	6.150	5.456	122,901
2024-01-22	6.250	6.300	6.100	6.250	5.545	97,843
2024-01-19	6.200	6.400	6.200	6.250	5.545	157,500
2024-01-18	6.250	6.350	6.150	6.300	5.589	86,900
2024-01-17	6.500	6.500	6.150	6.200	5.500	253,744
2024-01-16	6.600	6.600	6.400	6.500	5.766	98,841
2024-01-15	6.550	6.600	6.450	6.500	5.766	122,133
2024-01-12	6.400	6.550	6.300	6.500	5.766	628,300
2024-01-11	6.300	6.600	6.200	6.350	5.633	915,605
2024-01-10	6.200	6.300	6.100	6.300	5.589	210,000
2024-01-09	6.200	6.300	6.100	6.200	5.500	91,211
2024-01-08	6.250	6.250	6.050	6.200	5.500	114,900
2024-01-05	6.250	6.300	6.200	6.250	5.545	78,301
2024-01-04	6.250	6.350	6.200	6.300	5.589	359,203
2024-01-03	6.300	6.350	6.200	6.200	5.500	328,601
2024-01-02	6.250	6.350	6.200	6.250	5.545	296,542
2023-12-28	6.250	6.250	6.150	6.250	5.545	67,600
2023-12-27	6.300	6.300	6.150	6.200	5.500	261,601
2023-12-26	6.000	6.300	6.000	6.250	5.545	293,700
2023-12-25	6.100	6.250	5.950	5.950	5.278	169,139
2023-12-22	6.250	6.250	6.100	6.150	5.456	106,457
2023-12-21	6.100	6.150	6.050	6.150	5.456	53,701
2023-12-20	6.100	6.150	6.050	6.150	5.456	32,101
2023-12-19	6.050	6.100	6.050	6.100	5.412	25,310
2023-12-18	6.250	6.250	6.000	6.100	5.412	95,600
2023-12-15	6.000	6.250	5.900	6.150	5.456	520,442
2023-12-14	5.900	6.000	5.850	5.950	5.278	65,301
2023-12-13	5.900	6.050	5.900	5.950	5.278	105,940
2023-12-12	5.900	6.050	5.900	6.000	5.323	32,301
2023-12-08	6.000	6.000	5.900	5.900	5.234	28,546
2023-12-07	6.000	6.050	5.900	5.950	5.278	34,501
2023-12-06	5.800	6.050	5.800	5.950	5.278	166,730
2023-12-04	6.000	6.000	5.850	5.850	5.190	94,500
2023-12-01	5.950	6.000	5.900	5.900	5.234	76,300
2023-11-30	6.250	6.250	5.800	5.900	5.234	996,405
2023-11-29	6.300	6.300	6.200	6.250	5.545	27,709
2023-11-28	6.300	6.300	6.200	6.250	5.545	97,841
2023-11-27	6.250	6.300	6.150	6.150	5.456	139,473
2023-11-24	6.250	6.300	6.150	6.200	5.500	79,420
2023-11-23	6.200	6.250	6.100	6.200	5.500	91,301
2023-11-22	6.200	6.300	6.150	6.250	5.545	77,880
2023-11-21	6.200	6.300	6.150	6.300	5.589	119,754
2023-11-20	6.250	6.250	6.100	6.150	5.456	156,706
2023-11-17	6.250	6.350	6.250	6.250	5.545	36,504
2023-11-16	6.450	6.500	6.300	6.300	5.589	159,030
2023-11-15	6.150	6.450	6.150	6.350	5.633	469,835
2023-11-14	6.650	6.650	6.050	6.150	5.456	965,452
2023-11-13	5.950	6.600	5.850	6.400	5.678	2,092,057
2023-11-10	6.100	6.100	5.850	5.950	5.278	321,456
2023-11-09	6.050	6.100	5.900	5.950	5.278	241,600
2023-11-08	6.050	6.150	6.000	6.100	5.412	35,100
2023-11-07	6.000	6.150	6.000	6.050	5.367	78,607
2023-11-06	6.050	6.100	5.950	6.050	5.367	98,601
2023-11-03	5.900	6.100	5.900	6.000	5.323	211,001
2023-11-02	6.000	6.050	5.900	5.950	5.278	129,750
2023-11-01	6.050	6.050	5.900	5.950	5.278	133,775
2023-10-31	6.100	6.150	5.850	5.950	5.278	231,001
2023-10-30	5.850	6.100	5.750	6.050	5.367	420,191

← NewerPage 12 of 21 · 1,215 trading daysOlder →

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.