Tropical Canning (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	7.200	7.350	7.200	7.300	5.956	411,700
2022-05-05	7.450	7.550	7.250	7.300	5.956	365,200
2022-05-03	7.500	7.650	7.350	7.350	5.997	635,500
2022-04-29	7.600	7.650	7.500	7.500	6.119	319,800
2022-04-28	7.650	7.700	7.500	7.600	6.201	535,700
2022-04-27	7.450	7.950	7.350	7.550	6.160	2,467,100
2022-04-26	7.800	7.800	7.350	7.450	6.079	1,177,600
2022-04-25	7.750	7.850	7.600	7.700	6.283	1,517,000
2022-04-22	7.350	9.000	7.350	7.850	6.405	12,019,400
2022-04-21	7.450	7.500	7.350	7.350	5.997	545,200
2022-04-20	7.600	7.700	7.400	7.450	6.079	892,200
2022-04-19	7.250	7.600	7.250	7.500	6.119	703,100
2022-04-18	7.250	7.550	7.200	7.250	5.915	1,078,500
2022-04-12	7.050	7.250	6.900	7.250	5.915	2,328,200
2022-04-11	7.950	8.000	7.200	7.300	5.956	4,204,500
2022-04-08	8.100	8.100	7.900	7.950	6.487	761,700
2022-04-07	8.100	8.150	8.000	8.000	6.527	1,648,200
2022-04-05	8.250	8.300	8.100	8.150	6.650	1,585,900
2022-04-04	8.450	8.550	8.250	8.250	6.731	1,468,200
2022-04-01	8.550	8.650	8.550	8.550	6.976	692,200
2022-03-31	8.700	8.850	8.550	8.550	6.976	1,017,600
2022-03-30	8.700	8.700	8.500	8.600	7.017	592,000
2022-03-29	8.850	8.900	8.500	8.550	6.976	1,353,000
2022-03-28	8.200	8.750	8.200	8.750	7.139	851,700
2022-03-25	8.150	8.300	8.150	8.300	6.772	963,800
2022-03-24	8.200	8.250	8.150	8.150	6.650	479,701
2022-03-23	8.200	8.300	8.150	8.250	6.731	764,700
2022-03-22	8.250	8.300	8.100	8.250	6.731	1,028,600
2022-03-21	8.250	8.350	8.100	8.200	6.691	645,500
2022-03-18	8.250	8.300	8.200	8.250	6.731	632,300
2022-03-17	8.250	8.350	8.100	8.250	6.731	1,015,600
2022-03-16	8.150	8.250	8.050	8.250	6.731	558,700
2022-03-15	8.250	8.250	8.050	8.050	6.568	590,900
2022-03-14	8.200	8.400	8.100	8.200	6.691	1,588,800
2022-03-11	8.550	8.550	8.100	8.200	6.691	2,471,000
2022-03-10	8.600	8.900	8.500	8.600	7.017	954,300
2022-03-09	8.250	8.650	8.200	8.550	6.976	910,900
2022-03-08	8.350	8.650	7.800	8.250	6.731	3,751,300
2022-03-07	8.650	8.800	8.300	8.450	6.895	2,791,500
2022-03-04	8.850	9.000	8.600	8.650	7.058	1,122,700
2022-03-03	8.950	9.000	8.700	8.800	7.180	1,516,600
2022-03-02	9.200	9.200	8.900	8.900	7.262	1,455,400
2022-03-01	9.050	9.250	9.050	9.150	7.466	901,600
2022-02-28	9.050	9.350	9.050	9.100	7.425	2,456,100
2022-02-25	8.750	9.100	8.750	8.850	7.221	2,024,900
2022-02-24	8.900	9.250	8.700	8.750	7.139	3,314,200
2022-02-23	9.850	9.900	8.700	8.900	7.262	5,831,700
2022-02-22	9.600	9.600	9.200	9.350	7.629	2,775,300
2022-02-21	9.400	9.750	9.350	9.550	7.792	3,978,100
2022-02-18	9.300	9.400	9.200	9.350	7.629	1,239,300
2022-02-17	9.050	9.300	9.050	9.150	7.466	1,545,900
2022-02-15	9.050	9.250	8.850	9.000	7.343	2,671,000
2022-02-14	8.550	9.150	8.100	9.000	7.343	4,766,800
2022-02-11	8.600	9.950	8.400	8.500	6.935	29,732,100
2022-02-10	8.150	8.150	7.650	7.950	6.487	3,068,300
2022-02-09	8.400	8.500	8.000	8.000	6.527	883,600
2022-02-08	8.250	8.500	8.100	8.350	6.813	2,201,000
2022-02-07	8.250	8.300	8.000	8.250	6.731	1,276,200
2022-02-04	7.800	8.150	7.800	8.150	6.650	1,754,400
2022-02-03	7.900	8.000	7.800	7.800	6.364	591,500

← NewerPage 19 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.