Tropical Canning (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-02	7.850	7.950	7.750	7.800	6.498	358,042
2023-04-28	7.950	8.050	7.800	7.850	6.539	632,043
2023-04-27	8.250	8.250	7.950	8.000	6.664	519,900
2023-04-26	8.250	8.300	8.050	8.250	6.873	434,701
2023-04-25	8.400	8.400	8.150	8.250	6.873	639,320
2023-04-24	8.300	8.400	8.300	8.350	6.956	143,901
2023-04-21	8.450	8.450	8.250	8.300	6.914	241,915
2023-04-20	8.350	8.450	8.250	8.450	7.039	520,400
2023-04-19	8.350	8.500	8.300	8.350	6.956	446,600
2023-04-18	8.350	8.450	8.300	8.400	6.998	310,305
2023-04-17	8.350	8.450	8.350	8.450	7.039	386,201
2023-04-12	8.400	8.400	8.250	8.300	6.914	206,805
2023-04-11	8.450	8.450	8.300	8.350	6.956	435,100
2023-04-10	8.400	8.500	8.350	8.400	6.998	386,410
2023-04-07	8.250	8.400	8.200	8.350	6.956	414,606
2023-04-05	8.450	8.450	8.150	8.200	6.831	985,202
2023-04-04	8.400	8.500	8.350	8.450	7.039	185,545
2023-04-03	8.400	8.500	8.300	8.400	6.998	584,126
2023-03-31	8.550	8.600	8.350	8.400	6.998	1,191,688
2023-03-30	8.800	8.800	8.600	8.650	7.206	313,804
2023-03-29	8.900	8.900	8.650	8.800	7.331	582,022
2023-03-28	8.850	8.900	8.800	8.900	7.414	267,520
2023-03-27	8.950	8.950	8.800	8.850	7.372	716,635
2023-03-24	8.900	9.000	8.750	8.950	7.456	934,646
2023-03-23	8.600	8.900	8.500	8.900	7.414	783,364
2023-03-22	8.650	8.800	8.550	8.600	7.164	622,519
2023-03-21	8.400	8.700	8.400	8.650	7.206	1,240,505
2023-03-20	8.600	8.700	8.300	8.300	6.914	2,114,487
2023-03-17	8.900	8.900	8.500	8.750	7.289	1,684,058
2023-03-16	8.650	8.800	8.500	8.800	7.331	919,704
2023-03-15	8.700	8.900	8.650	8.850	7.372	1,412,090
2023-03-14	8.650	8.850	8.400	8.600	7.164	1,649,311
2023-03-13	8.950	9.200	8.450	8.750	7.289	1,801,340
2023-03-10	9.300	9.300	9.000	9.050	7.539	662,461
2023-03-09	9.250	9.400	9.100	9.200	7.664	1,106,294
2023-03-08	9.300	9.300	8.850	9.150	7.622	3,199,400
2023-03-07	9.400	9.500	9.150	9.250	7.706	1,892,472
2023-03-03	9.400	9.550	9.200	9.350	7.789	2,074,737
2023-03-02	9.600	9.800	9.350	9.350	7.789	2,905,139
2023-03-01	10.100	10.100	9.550	9.600	7.997	4,475,447
2023-02-28	10.500	10.600	9.950	10.100	8.414	3,110,588
2023-02-27	10.000	10.800	9.050	10.500	8.747	12,870,520
2023-02-24	11.900	12.000	11.800	12.000	9.996	539,600
2023-02-23	11.900	12.000	11.700	11.900	9.913	665,702
2023-02-22	12.000	12.400	11.800	11.900	9.913	2,208,972
2023-02-21	11.800	12.000	11.700	12.000	9.996	1,438,818
2023-02-20	11.500	11.900	11.500	11.800	9.830	750,800
2023-02-17	12.000	12.100	11.500	11.600	9.663	2,280,101
2023-02-16	11.400	12.100	11.400	12.000	9.996	1,315,700
2023-02-15	11.700	11.800	11.300	11.400	9.497	820,250
2023-02-14	11.700	11.900	11.500	11.700	9.747	965,419
2023-02-13	11.900	12.000	11.600	11.700	9.747	1,043,103
2023-02-10	12.000	12.100	11.800	11.900	9.913	686,420
2023-02-09	11.900	12.200	11.900	11.900	9.913	1,397,900
2023-02-08	12.100	12.100	11.800	11.900	9.913	1,009,700
2023-02-07	12.100	12.500	12.100	12.100	10.080	2,355,890
2023-02-06	12.000	12.300	11.800	12.200	10.163	1,495,724
2023-02-03	11.800	12.000	11.800	11.900	9.913	877,011
2023-02-02	12.100	12.300	11.700	11.800	9.830	2,108,984
2023-02-01	11.600	12.000	11.600	12.000	9.996	1,484,207

← NewerPage 15 of 21 · 1,212 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.