Tropical Canning (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	5.700	5.800	5.650	5.800	5.145	79,955
2023-10-26	5.950	5.950	5.650	5.650	5.012	272,132
2023-10-25	5.650	6.000	5.650	5.900	5.234	574,505
2023-10-24	5.600	5.650	5.500	5.600	4.968	78,689
2023-10-20	5.700	5.750	5.550	5.650	5.012	237,550
2023-10-19	5.600	5.800	5.600	5.650	5.012	105,518
2023-10-18	5.650	5.700	5.550	5.700	5.057	204,742
2023-10-17	5.550	5.750	5.550	5.700	5.057	57,706
2023-10-16	5.800	5.800	5.500	5.600	4.968	315,750
2023-10-12	5.800	5.900	5.700	5.750	5.101	154,240
2023-10-11	5.750	5.850	5.750	5.800	5.145	192,701
2023-10-10	5.600	5.850	5.550	5.750	5.101	759,311
2023-10-09	5.850	5.850	5.600	5.600	4.968	603,200
2023-10-06	6.100	6.150	5.700	5.850	5.190	858,437
2023-10-05	6.150	6.200	6.050	6.050	5.367	213,353
2023-10-04	6.050	6.150	6.000	6.150	5.456	113,510
2023-10-03	6.550	6.550	6.000	6.050	5.367	1,165,505
2023-10-02	6.500	6.550	6.450	6.500	5.766	131,804
2023-09-29	6.500	6.550	6.450	6.500	5.766	136,013
2023-09-28	6.550	6.750	6.500	6.500	5.766	150,700
2023-09-27	6.800	6.800	6.500	6.550	5.811	329,406
2023-09-26	6.850	6.950	6.650	6.750	5.988	256,611
2023-09-25	6.850	6.950	6.800	6.800	6.033	255,646
2023-09-22	6.700	7.650	6.700	6.850	6.077	1,931,703
2023-09-21	6.550	6.700	6.500	6.600	5.855	117,669
2023-09-20	6.400	6.650	6.400	6.550	5.811	66,203
2023-09-19	6.500	6.650	6.500	6.550	5.811	134,120
2023-09-18	6.600	6.700	6.500	6.550	5.811	117,149
2023-09-15	6.450	6.650	6.450	6.650	5.899	78,002
2023-09-14	6.450	6.600	6.400	6.500	5.766	192,406
2023-09-13	6.600	6.600	6.400	6.450	5.722	265,450
2023-09-12	6.700	6.700	6.550	6.550	5.811	69,924
2023-09-11	6.800	6.800	6.600	6.600	5.855	82,818
2023-09-08	6.750	6.850	6.700	6.700	5.944	152,610
2023-09-07	6.650	6.800	6.600	6.750	5.988	137,003
2023-09-06	6.900	6.900	6.650	6.650	5.899	144,339
2023-09-05	6.550	6.850	6.550	6.800	6.033	306,300
2023-09-04	7.150	7.150	6.550	6.550	5.811	561,805
2023-09-01	7.200	7.350	7.150	7.150	6.343	263,825
2023-08-31	7.400	7.450	7.050	7.250	6.432	817,521
2023-08-30	7.200	7.450	7.200	7.350	6.520	667,199
2023-08-29	7.300	7.450	7.150	7.250	6.432	622,152
2023-08-28	7.100	7.750	7.100	7.300	6.476	2,247,814
2023-08-25	6.450	7.500	6.450	7.050	6.254	2,188,079
2023-08-24	6.300	6.550	6.250	6.400	5.678	565,428
2023-08-23	6.400	6.400	6.150	6.250	5.545	169,411
2023-08-22	6.350	6.400	6.150	6.350	5.633	364,103
2023-08-21	6.300	6.450	6.250	6.350	5.633	287,920
2023-08-18	6.200	6.500	6.100	6.250	5.545	801,905
2023-08-17	5.600	6.450	5.600	6.250	5.545	1,673,610
2023-08-16	5.700	5.700	5.400	5.600	4.968	564,809
2023-08-15	5.400	5.700	5.350	5.700	5.057	187,200
2023-08-11	5.500	5.550	5.400	5.500	4.879	162,311
2023-08-10	5.450	5.600	5.400	5.500	4.879	571,403
2023-08-09	5.500	5.500	5.400	5.450	4.835	93,752
2023-08-08	5.550	5.550	5.400	5.450	4.835	82,401
2023-08-07	5.500	5.550	5.400	5.450	4.835	117,001
2023-08-04	5.500	5.550	5.400	5.450	4.835	72,222
2023-08-03	5.550	5.600	5.400	5.500	4.879	278,200
2023-08-02	5.600	5.600	5.500	5.550	4.924	52,667

← NewerPage 13 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.