Tropical Canning (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	11.700	11.800	11.500	11.600	9.663	938,717
2023-01-30	11.800	11.900	11.600	11.700	9.747	883,971
2023-01-27	11.900	12.000	11.700	11.900	9.913	597,517
2023-01-26	12.000	12.100	11.700	11.800	9.830	1,352,617
2023-01-25	12.300	12.400	12.000	12.000	9.996	1,471,439
2023-01-24	12.300	12.500	12.200	12.400	10.330	786,808
2023-01-23	12.500	12.500	12.100	12.300	10.246	1,570,701
2023-01-20	12.500	12.700	12.300	12.400	10.330	478,431
2023-01-19	12.500	12.600	12.300	12.500	10.413	1,214,167
2023-01-18	12.700	12.700	12.400	12.400	10.330	1,253,501
2023-01-17	12.800	13.200	12.600	12.600	10.496	2,185,472
2023-01-16	13.000	13.200	12.700	12.800	10.663	2,095,904
2023-01-13	13.100	13.400	12.900	12.900	10.746	4,234,941
2023-01-12	12.300	13.100	12.200	13.100	10.913	6,355,249
2023-01-11	12.400	12.400	12.000	12.100	10.080	1,024,300
2023-01-10	12.100	12.500	12.000	12.200	10.163	1,955,576
2023-01-09	11.700	12.500	11.300	12.100	10.080	4,134,067
2023-01-06	11.700	11.900	11.600	11.800	9.830	846,406
2023-01-05	11.800	11.800	11.500	11.600	9.663	847,900
2023-01-04	11.700	11.800	11.600	11.700	9.747	729,414
2023-01-03	12.100	12.200	11.400	11.600	9.663	3,050,462
2022-12-30	12.200	12.400	11.800	12.100	10.080	1,239,650
2022-12-29	12.200	12.400	12.000	12.200	10.163	905,810
2022-12-28	11.900	12.500	11.900	12.200	10.163	2,027,301
2022-12-27	12.000	12.100	11.800	11.900	9.913	753,600
2022-12-26	12.000	12.200	11.900	12.000	9.996	909,300
2022-12-23	11.800	12.100	11.800	12.000	9.996	943,001
2022-12-22	11.700	12.000	11.500	11.800	9.830	1,016,903
2022-12-21	11.800	12.000	11.600	11.700	9.747	961,371
2022-12-20	12.200	12.500	11.700	11.800	9.830	2,333,050
2022-12-19	12.300	12.500	12.200	12.200	10.163	998,802
2022-12-16	12.000	12.600	11.900	12.500	10.413	2,175,711
2022-12-15	12.300	12.500	11.900	12.000	9.996	2,552,306
2022-12-14	13.000	13.000	12.200	12.300	10.246	4,756,812
2022-12-13	12.300	13.000	12.200	13.000	10.829	4,623,995
2022-12-09	11.800	12.700	11.600	12.600	10.496	19,699,600
2022-12-08	11.500	11.900	11.400	11.600	9.663	3,689,734
2022-12-07	12.000	12.400	11.300	11.500	9.580	11,305,070
2022-12-06	13.400	13.500	12.000	12.000	9.996	16,042,410
2022-12-02	14.400	14.500	13.700	13.700	11.413	7,420,310
2022-12-01	14.600	14.900	14.400	14.500	12.079	2,318,430
2022-11-30	14.600	14.700	14.300	14.400	11.996	1,451,116
2022-11-29	14.400	14.800	14.300	14.400	11.996	3,996,950
2022-11-28	15.700	16.200	14.400	14.500	12.079	9,052,110
2022-11-25	15.700	16.100	15.600	15.600	12.995	2,130,537
2022-11-24	16.000	16.400	15.700	15.800	13.162	3,081,428
2022-11-23	15.200	16.000	15.000	16.000	13.329	5,002,433
2022-11-22	16.900	17.200	14.700	15.100	12.579	10,988,840
2022-11-21	16.900	17.600	16.500	16.900	14.078	8,874,788
2022-11-18	17.000	17.500	16.300	17.000	14.162	8,229,735
2022-11-17	17.400	18.400	16.200	17.000	14.162	16,720,330
2022-11-16	16.200	17.800	15.700	17.500	14.578	20,193,770
2022-11-15	13.300	16.700	13.300	16.300	13.579	28,970,410
2022-11-14	14.500	14.600	13.400	13.400	11.163	8,775,567
2022-11-11	13.200	13.300	12.300	12.700	10.580	3,640,322
2022-11-10	13.000	13.200	12.800	13.100	10.913	994,400
2022-11-09	12.900	13.100	12.600	12.900	10.746	1,090,993
2022-11-08	13.600	13.700	12.800	12.900	10.746	2,886,726
2022-11-07	14.000	14.100	13.400	13.500	11.246	1,980,403
2022-11-04	13.800	14.200	13.600	13.900	11.579	1,600,356

← NewerPage 16 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.