Tropical Canning (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	6.600	6.700	6.400	6.650	6.650	211,100
2026-07-16	6.550	6.700	6.400	6.650	6.650	336,869
2026-07-15	6.700	6.700	6.450	6.650	6.650	131,100
2026-07-14	6.700	6.700	6.500	6.700	6.700	279,201
2026-07-13	6.700	6.750	6.650	6.650	6.650	26,210
2026-07-10	6.700	6.700	6.600	6.700	6.700	27,400
2026-07-09	6.550	6.700	6.550	6.650	6.650	38,629
2026-07-08	6.750	6.800	6.600	6.600	6.600	151,601
2026-07-07	6.750	6.800	6.700	6.700	6.700	101,205
2026-07-06	6.500	6.850	6.500	6.750	6.750	562,336
2026-07-03	6.400	6.500	6.400	6.450	6.450	72,610
2026-07-02	6.350	6.450	6.350	6.350	6.350	108,423
2026-07-01	6.350	6.450	6.300	6.300	6.300	256,800
2026-06-30	6.150	6.400	6.150	6.350	6.350	204,504
2026-06-29	6.100	6.150	6.100	6.150	6.150	90,916
2026-06-26	6.100	6.100	6.000	6.100	6.100	51,327
2026-06-25	5.950	6.100	5.950	6.050	6.050	239,324
2026-06-24	5.850	5.950	5.800	5.950	5.950	138,500
2026-06-23	5.800	5.900	5.800	5.850	5.850	48,202
2026-06-22	5.700	5.900	5.700	5.900	5.900	111,100
2026-06-19	5.800	5.850	5.750	5.850	5.850	107,400
2026-06-18	5.750	5.800	5.700	5.800	5.800	57,300
2026-06-17	5.750	5.750	5.700	5.750	5.750	2,300
2026-06-16	5.650	5.750	5.500	5.750	5.750	120,201
2026-06-15	5.700	5.700	5.650	5.700	5.700	18,602
2026-06-12	5.550	5.700	5.550	5.700	5.700	26,600
2026-06-11	5.650	5.700	5.650	5.700	5.700	24,300
2026-06-10	5.650	5.700	5.600	5.700	5.700	41,500
2026-06-09	5.650	5.650	5.650	5.650	5.650	39,200
2026-06-08	5.650	5.700	5.600	5.650	5.650	19,600
2026-06-05	5.700	5.750	5.600	5.600	5.600	119,400
2026-06-04	5.650	5.700	5.600	5.700	5.700	100,700
2026-06-02	5.700	5.700	5.600	5.700	5.700	2,900
2026-05-29	5.650	5.700	5.550	5.600	5.600	106,300
2026-05-28	5.700	5.750	5.600	5.700	5.700	43,701
2026-05-27	5.700	5.750	5.650	5.650	5.650	68,102
2026-05-26	5.700	5.800	5.650	5.750	5.750	30,711
2026-05-25	5.600	5.750	5.550	5.750	5.750	67,624
2026-05-22	5.650	5.750	5.600	5.750	5.750	84,700
2026-05-21	5.700	5.750	5.600	5.650	5.650	56,200
2026-05-20	5.600	5.700	5.550	5.700	5.700	331,401
2026-05-19	5.600	5.600	5.550	5.600	5.600	3,100
2026-05-18	5.550	5.600	5.500	5.600	5.600	23,500
2026-05-15	5.450	5.550	5.450	5.550	5.550	55,900
2026-05-14	5.600	5.600	5.400	5.600	5.600	96,110
2026-05-13	5.600	5.650	5.500	5.600	5.600	425,931
2026-05-12	5.650	5.750	5.450	5.550	5.550	260,901
2026-05-11	5.750	5.750	5.600	5.650	5.650	43,500
2026-05-08	5.700	5.700	5.650	5.700	5.700	622
2026-05-07	5.600	5.800	5.550	5.700	5.700	121,705
2026-05-06	5.700	5.900	5.650	5.900	5.600	365,857
2026-05-05	5.550	5.700	5.550	5.700	5.410	190,501
2026-04-30	5.550	5.600	5.550	5.600	5.315	55,600
2026-04-29	5.550	5.600	5.500	5.550	5.268	143,200
2026-04-28	5.450	5.600	5.400	5.550	5.268	152,106
2026-04-27	5.450	5.500	5.400	5.500	5.220	45,100
2026-04-24	5.450	5.450	5.400	5.400	5.125	11,200
2026-04-23	5.400	5.450	5.350	5.450	5.173	4,606
2026-04-22	5.400	5.500	5.350	5.450	5.173	43,500
2026-04-21	5.500	5.550	5.350	5.450	5.173	157,700

← NewerPage 2 of 21 · 1,214 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.