Tropical Canning (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	13.800	13.900	13.500	13.700	11.413	918,404
2022-11-02	14.000	14.000	13.200	13.600	11.329	3,674,941
2022-11-01	14.400	14.500	13.700	14.000	11.663	3,503,816
2022-10-31	14.100	14.600	13.900	14.300	11.912	3,001,276
2022-10-28	13.500	14.200	13.400	14.000	11.663	2,993,642
2022-10-27	13.000	13.800	13.000	13.700	11.413	2,406,716
2022-10-26	13.100	13.200	12.700	13.000	10.829	1,639,848
2022-10-25	13.500	14.100	12.900	13.000	10.829	4,935,925
2022-10-21	13.300	13.500	13.100	13.300	11.079	2,067,147
2022-10-20	13.000	13.300	12.900	13.300	11.079	1,030,777
2022-10-19	13.200	13.600	12.700	13.100	10.913	3,285,062
2022-10-18	12.600	13.500	12.600	13.300	11.079	3,197,105
2022-10-17	12.600	12.700	12.300	12.700	10.580	1,239,996
2022-10-12	12.500	12.600	12.200	12.600	10.496	1,300,700
2022-10-11	13.400	13.500	12.300	12.500	10.413	5,642,001
2022-10-10	11.600	13.000	11.600	12.900	10.746	3,876,157
2022-10-07	11.900	12.300	11.600	11.900	9.913	1,389,902
2022-10-06	12.400	12.400	11.800	12.000	9.996	1,570,905
2022-10-05	12.300	12.500	11.800	11.800	9.830	1,563,800
2022-10-04	12.000	12.400	11.500	12.000	9.996	2,830,625
2022-10-03	12.400	12.800	11.500	11.700	9.747	5,410,135
2022-09-30	12.300	13.100	12.200	12.700	10.580	1,858,245
2022-09-29	13.100	13.100	12.300	12.300	10.246	2,964,461
2022-09-28	12.000	13.100	11.700	13.100	10.913	3,396,375
2022-09-27	13.200	13.500	12.100	12.200	10.163	4,416,230
2022-09-26	13.300	13.600	12.800	13.000	10.829	2,444,255
2022-09-23	14.200	14.400	13.300	13.400	11.163	5,052,938
2022-09-22	13.500	14.700	13.500	14.200	11.829	6,536,627
2022-09-21	13.600	13.800	13.100	13.500	11.246	1,946,813
2022-09-20	13.400	13.900	13.100	13.600	11.329	3,154,160
2022-09-19	13.200	13.700	13.000	13.300	11.079	2,370,606
2022-09-16	13.800	13.900	12.700	13.200	10.996	6,797,048
2022-09-15	14.300	14.500	13.700	13.800	11.496	3,944,790
2022-09-14	13.500	14.300	13.500	14.300	11.912	2,282,373
2022-09-13	13.500	13.900	13.300	13.700	11.413	2,381,434
2022-09-12	13.600	14.300	13.200	13.600	11.329	8,437,064
2022-09-09	12.200	13.500	12.200	13.500	11.246	18,485,221
2022-09-08	11.700	12.100	11.600	11.900	9.913	3,163,936
2022-09-07	11.700	11.900	11.500	11.600	9.663	1,467,010
2022-09-06	11.900	11.900	11.500	11.700	9.747	1,587,000
2022-09-05	11.400	12.200	11.400	11.800	9.830	5,877,969
2022-09-02	11.000	11.600	10.900	11.400	9.497	3,378,620
2022-09-01	11.800	11.800	10.700	11.000	9.163	5,670,975
2022-08-31	11.400	11.800	11.200	11.600	9.663	7,214,878
2022-08-30	11.100	11.700	10.900	11.700	9.747	13,122,690
2022-08-29	9.650	10.600	9.600	10.400	8.664	4,269,630
2022-08-26	9.850	10.300	9.850	9.950	8.289	2,513,410
2022-08-25	9.450	10.200	9.450	9.950	8.289	5,288,217
2022-08-24	9.550	9.900	9.400	9.400	7.831	4,669,321
2022-08-23	9.900	9.900	9.050	9.450	7.872	11,040,090
2022-08-22	10.800	11.000	9.950	10.000	8.330	8,051,496
2022-08-19	10.500	10.900	10.300	10.800	8.997	7,216,811
2022-08-18	10.200	11.000	9.550	10.800	8.997	28,231,270
2022-08-17	9.100	9.950	9.000	9.950	8.289	20,936,930
2022-08-16	8.900	8.900	8.550	8.900	7.414	2,267,745
2022-08-15	8.800	9.100	8.650	8.750	7.289	3,720,349
2022-08-11	9.200	9.200	8.300	8.400	6.998	8,274,382
2022-08-10	7.200	7.200	7.050	7.150	5.956	187,100
2022-08-09	7.200	7.350	7.100	7.200	5.998	259,600
2022-08-08	7.100	7.400	7.050	7.150	5.956	265,000

← NewerPage 17 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.