Tropical Canning (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	7.100	7.150	7.050	7.100	5.915	263,700
2022-08-04	7.050	7.350	7.050	7.100	5.915	155,401
2022-08-03	7.150	7.150	7.000	7.100	5.915	323,843
2022-08-02	7.150	7.150	7.000	7.100	5.915	176,901
2022-08-01	7.150	7.200	7.050	7.100	5.915	299,725
2022-07-27	7.100	7.150	7.050	7.100	5.915	135,201
2022-07-26	7.050	7.150	7.000	7.050	5.873	137,500
2022-07-25	7.050	7.050	6.950	7.000	5.831	106,429
2022-07-22	7.050	7.050	7.000	7.050	5.873	33,604
2022-07-21	7.000	7.100	7.000	7.000	5.831	228,328
2022-07-20	7.100	7.100	7.000	7.050	5.873	164,015
2022-07-19	6.950	7.100	6.850	7.000	5.831	176,107
2022-07-18	6.900	6.900	6.800	6.900	5.748	164,735
2022-07-15	6.900	6.950	6.800	6.850	5.706	391,033
2022-07-14	6.950	7.000	6.800	6.900	5.748	75,200
2022-07-12	6.900	6.950	6.850	6.900	5.748	71,200
2022-07-11	6.900	6.900	6.750	6.900	5.748	139,001
2022-07-08	7.000	7.050	6.850	6.850	5.706	351,802
2022-07-07	6.700	7.050	6.700	7.000	5.831	432,530
2022-07-06	6.600	6.800	6.550	6.700	5.581	329,600
2022-07-05	7.100	7.150	6.600	6.600	5.498	1,409,209
2022-07-04	7.200	7.200	7.000	7.050	5.873	269,917
2022-07-01	7.200	7.250	7.100	7.250	6.040	338,520
2022-06-30	7.100	7.350	7.000	7.150	5.956	862,224
2022-06-29	7.200	7.250	7.050	7.100	5.915	581,721
2022-06-28	7.300	7.400	7.150	7.200	5.998	486,605
2022-06-27	7.350	7.350	7.150	7.200	5.998	244,135
2022-06-24	7.450	7.450	7.050	7.200	5.998	1,453,695
2022-06-23	7.350	7.700	7.300	7.450	6.206	2,814,800
2022-06-22	7.200	7.500	7.100	7.250	6.040	1,428,205
2022-06-21	7.100	7.250	7.050	7.100	5.915	420,200
2022-06-20	7.000	7.200	7.000	7.100	5.915	393,732
2022-06-17	6.850	7.150	6.850	7.050	5.873	515,954
2022-06-16	7.550	7.550	7.050	7.150	5.956	1,033,489
2022-06-15	7.250	7.550	7.200	7.500	6.248	1,553,083
2022-06-14	6.850	7.800	6.850	7.200	5.998	2,765,001
2022-06-13	7.100	7.200	6.950	7.000	5.831	779,713
2022-06-10	7.400	7.400	7.150	7.200	5.998	413,905
2022-06-09	7.450	7.450	7.250	7.300	6.081	297,408
2022-06-08	7.600	7.600	7.300	7.300	6.081	602,601
2022-06-07	7.650	7.650	7.400	7.500	6.248	695,516
2022-06-06	7.500	7.750	7.400	7.650	6.373	1,383,900
2022-06-02	7.200	7.550	7.200	7.400	6.165	1,372,828
2022-06-01	7.000	8.000	7.000	7.200	5.998	3,465,201
2022-05-31	7.000	7.150	6.900	7.000	5.831	958,785
2022-05-30	6.900	7.000	6.850	7.000	5.831	564,600
2022-05-27	6.650	6.850	6.600	6.800	5.665	412,401
2022-05-26	6.600	6.650	6.600	6.600	5.498	176,568
2022-05-25	6.600	6.700	6.550	6.550	5.456	286,709
2022-05-24	6.600	6.700	6.500	6.550	5.456	294,635
2022-05-23	6.500	6.650	6.450	6.600	5.498	511,653
2022-05-20	6.500	6.550	6.350	6.450	5.373	593,400
2022-05-19	6.450	6.600	6.300	6.450	5.373	723,200
2022-05-18	6.550	6.600	6.350	6.600	5.498	525,400
2022-05-17	7.000	7.000	5.800	6.600	5.498	3,057,300
2022-05-13	7.400	7.500	7.100	7.250	6.040	967,300
2022-05-12	7.450	7.550	7.050	7.400	6.165	1,101,100
2022-05-11	7.300	7.750	7.300	7.500	6.248	961,200
2022-05-10	7.200	7.450	7.100	7.400	6.165	405,800
2022-05-09	7.150	7.400	7.000	7.200	5.998	856,000

← NewerPage 18 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.