Tropical Canning (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-02	8.150	8.150	7.800	7.900	6.446	1,606,900
2022-02-01	8.000	8.250	7.950	8.050	6.568	1,622,800
2022-01-31	7.950	8.100	7.900	7.950	6.487	1,193,200
2022-01-28	7.950	8.000	7.800	7.850	6.405	743,800
2022-01-27	7.650	7.900	7.400	7.850	6.405	1,976,800
2022-01-26	8.000	8.300	7.600	7.700	6.283	7,933,100
2022-01-25	7.250	7.850	7.100	7.850	6.405	5,525,100
2022-01-24	7.300	7.450	7.100	7.250	5.915	1,933,800
2022-01-21	6.850	7.250	6.650	7.100	5.793	2,195,000
2022-01-20	7.250	7.400	6.800	7.050	5.752	1,721,600
2022-01-19	7.550	7.650	7.150	7.200	5.875	2,518,800
2022-01-18	7.450	7.900	7.400	7.600	6.201	5,141,100
2022-01-17	6.550	7.450	6.550	7.450	6.079	4,951,300
2022-01-14	6.750	6.750	6.450	6.500	5.304	967,200
2022-01-13	6.650	6.700	6.450	6.700	5.467	1,002,700
2022-01-12	6.750	6.850	6.600	6.700	5.467	1,209,100
2022-01-11	6.900	6.900	6.650	6.700	5.467	1,306,000
2022-01-10	6.450	6.850	6.450	6.800	5.548	3,668,800
2022-01-07	6.350	6.450	6.300	6.400	5.222	975,500
2022-01-06	6.350	6.400	6.250	6.300	5.140	722,800
2022-01-05	6.300	6.300	6.200	6.250	5.100	688,700
2022-01-04	6.050	6.300	6.050	6.250	5.100	693,100
2021-12-30	6.150	6.150	6.050	6.050	4.936	89,400
2021-12-29	6.150	6.150	6.100	6.100	4.977	191,900
2021-12-28	6.250	6.250	6.100	6.100	4.977	518,600
2021-12-27	6.050	6.300	6.050	6.250	5.100	1,730,600
2021-12-24	5.950	6.150	5.950	6.050	4.936	1,037,100
2021-12-23	5.800	5.950	5.800	5.950	4.855	522,400
2021-12-22	5.850	5.900	5.800	5.800	4.732	142,200
2021-12-21	5.850	5.900	5.750	5.850	4.773	132,000
2021-12-20	5.850	5.950	5.750	5.750	4.692	332,100
2021-12-17	5.850	5.850	5.750	5.850	4.773	241,200
2021-12-16	5.850	6.000	5.800	5.850	4.773	241,100
2021-12-15	5.850	5.900	5.750	5.850	4.773	175,100
2021-12-14	5.900	5.900	5.750	5.850	4.773	370,200
2021-12-13	5.700	5.900	5.700	5.900	4.814	210,600
2021-12-09	5.900	5.950	5.800	5.800	4.732	174,700
2021-12-08	5.800	5.950	5.800	5.900	4.814	285,300
2021-12-07	5.750	5.850	5.700	5.800	4.732	267,900
2021-12-03	5.700	5.750	5.700	5.750	4.692	98,300
2021-12-02	5.650	5.700	5.600	5.700	4.651	36,100
2021-12-01	5.500	5.700	5.400	5.650	4.610	294,700
2021-11-30	5.700	5.800	5.600	5.600	4.569	256,400
2021-11-29	5.700	5.800	5.600	5.700	4.651	334,700
2021-11-26	5.800	5.800	5.700	5.750	4.692	325,900
2021-11-25	5.800	5.850	5.700	5.850	4.773	262,400
2021-11-24	5.750	5.850	5.750	5.850	4.773	348,600
2021-11-23	5.650	5.850	5.650	5.750	4.692	358,600
2021-11-22	5.650	5.750	5.600	5.700	4.651	466,200
2021-11-19	5.800	5.900	5.650	5.750	4.692	453,200
2021-11-18	5.350	5.800	5.350	5.800	4.732	1,500,900
2021-11-17	5.400	5.450	5.350	5.450	4.447	199,700
2021-11-16	5.300	5.450	5.300	5.400	4.406	525,400
2021-11-15	5.350	5.400	5.200	5.300	4.324	3,126,500
2021-11-12	5.750	5.800	5.700	5.700	4.651	237,300
2021-11-11	5.800	5.850	5.650	5.750	4.692	443,800
2021-11-10	5.750	5.900	5.700	5.700	4.651	544,000
2021-11-09	5.500	5.750	5.500	5.700	4.651	257,200
2021-11-08	5.700	5.750	5.650	5.650	4.610	428,600
2021-11-05	5.800	5.800	5.700	5.750	4.692	301,900

← NewerPage 20 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.