Tropical Canning (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	5.450	5.700	5.400	5.600	4.968	587,420
2023-07-27	5.450	5.450	5.300	5.400	4.791	236,958
2023-07-26	5.400	5.450	5.300	5.400	4.791	174,500
2023-07-25	5.800	5.800	5.350	5.350	4.746	364,418
2023-07-24	5.400	5.600	5.350	5.600	4.968	127,700
2023-07-21	5.400	5.550	5.300	5.400	4.791	169,100
2023-07-20	5.500	5.600	5.400	5.400	4.791	217,409
2023-07-19	5.600	5.600	5.450	5.550	4.924	172,635
2023-07-18	5.550	5.550	5.400	5.450	4.835	228,600
2023-07-17	5.550	5.700	5.500	5.550	4.924	474,819
2023-07-14	5.550	5.600	5.450	5.500	4.879	360,248
2023-07-13	5.300	5.600	5.250	5.400	4.791	384,851
2023-07-12	5.750	5.800	5.200	5.200	4.613	964,502
2023-07-11	5.750	5.800	5.700	5.700	5.057	137,606
2023-07-10	5.900	5.900	5.650	5.750	5.101	181,816
2023-07-07	5.950	5.950	5.850	5.850	5.190	72,500
2023-07-06	6.100	6.100	5.900	5.900	5.234	287,323
2023-07-05	6.150	6.200	6.000	6.050	5.367	255,320
2023-07-04	6.100	6.250	6.000	6.150	5.456	278,401
2023-07-03	6.050	6.200	5.900	6.100	5.412	262,800
2023-06-30	6.150	6.150	5.900	6.050	5.367	273,221
2023-06-29	5.650	6.100	5.650	6.000	5.323	478,317
2023-06-28	5.800	5.800	5.600	5.650	5.012	600,702
2023-06-27	5.800	6.000	5.650	5.800	5.145	391,902
2023-06-26	6.000	6.050	5.700	5.800	5.145	881,950
2023-06-23	6.150	6.150	6.000	6.000	5.323	182,000
2023-06-22	6.150	6.200	6.000	6.050	5.367	540,355
2023-06-21	6.200	6.250	6.100	6.100	5.412	335,205
2023-06-20	6.350	6.400	6.100	6.200	5.500	479,485
2023-06-19	6.350	6.450	6.250	6.300	5.589	516,205
2023-06-16	6.400	6.500	6.250	6.350	5.633	552,615
2023-06-15	6.700	6.850	6.350	6.350	5.633	1,940,574
2023-06-14	6.450	6.750	6.300	6.700	5.944	1,533,677
2023-06-13	6.250	6.450	6.250	6.400	5.678	527,056
2023-06-12	6.400	6.450	6.150	6.150	5.456	469,117
2023-06-09	6.300	6.300	6.150	6.250	5.545	225,039
2023-06-08	6.100	6.300	6.100	6.250	5.545	429,600
2023-06-07	6.200	6.300	6.100	6.100	5.412	221,135
2023-06-06	6.250	6.250	6.050	6.100	5.412	358,000
2023-06-02	6.300	6.350	6.200	6.200	5.500	382,701
2023-06-01	6.350	6.400	6.250	6.300	5.589	223,920
2023-05-31	6.300	6.350	6.200	6.350	5.633	583,302
2023-05-30	6.400	6.650	6.250	6.350	5.633	1,695,718
2023-05-29	6.300	6.400	6.250	6.300	5.589	302,900
2023-05-26	6.400	6.450	6.200	6.250	5.545	640,401
2023-05-25	6.400	6.400	6.250	6.400	5.678	332,322
2023-05-24	6.350	6.600	6.250	6.350	5.633	961,228
2023-05-23	6.050	6.350	6.000	6.350	5.633	1,197,734
2023-05-22	6.000	6.200	5.900	6.050	5.367	551,804
2023-05-19	6.150	6.250	5.950	6.000	5.323	665,614
2023-05-18	6.250	6.350	6.100	6.150	5.456	308,600
2023-05-17	6.350	6.450	6.150	6.250	5.545	401,114
2023-05-16	6.000	6.750	6.000	6.350	5.633	2,312,211
2023-05-15	6.050	6.200	5.750	6.000	5.323	4,029,616
2023-05-12	7.300	7.300	6.900	6.950	6.166	1,802,423
2023-05-11	7.700	7.750	7.300	7.350	6.520	814,400
2023-05-10	7.900	7.900	7.600	7.600	6.742	478,767
2023-05-09	7.800	8.050	7.700	7.900	7.008	783,171
2023-05-08	8.100	8.400	8.100	8.200	6.831	1,117,000
2023-05-03	7.750	8.100	7.700	8.100	6.748	595,714

← NewerPage 14 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.