Tropical Canning (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	5.500	5.550	5.450	5.500	5.220	37,700
2026-04-17	5.550	5.550	5.400	5.500	5.220	126,500
2026-04-16	5.500	5.550	5.450	5.550	5.268	31,100
2026-04-10	5.450	5.550	5.450	5.550	5.268	46,000
2026-04-09	5.450	5.500	5.400	5.500	5.220	38,700
2026-04-08	5.500	5.600	5.200	5.450	5.173	319,600
2026-04-07	5.500	5.550	5.450	5.550	5.268	39,914
2026-04-03	5.450	5.500	5.450	5.500	5.220	31,500
2026-04-02	5.400	5.550	5.400	5.500	5.220	55,701
2026-04-01	5.550	5.600	5.450	5.450	5.173	25,625
2026-03-31	5.550	5.550	5.550	5.550	5.268	2,610
2026-03-30	5.350	5.500	5.350	5.500	5.220	37,800
2026-03-27	5.450	5.500	5.350	5.400	5.125	6,600
2026-03-26	5.450	5.450	5.450	5.450	5.173	67,300
2026-03-25	5.350	5.500	5.350	5.450	5.173	7,700
2026-03-24	5.500	5.500	5.400	5.400	5.125	32,300
2026-03-23	5.600	5.600	5.450	5.500	5.220	70,303
2026-03-20	5.500	5.700	5.500	5.600	5.315	176,269
2026-03-19	5.550	5.550	5.450	5.500	5.220	104,900
2026-03-18	5.450	5.500	5.400	5.500	5.220	70,200
2026-03-17	5.400	5.500	5.400	5.500	5.220	18,200
2026-03-16	5.450	5.500	5.400	5.500	5.220	34,910
2026-03-13	5.500	5.500	5.400	5.400	5.125	39,900
2026-03-12	5.500	5.500	5.350	5.500	5.220	48,600
2026-03-11	5.450	5.500	5.400	5.500	5.220	66,105
2026-03-10	5.350	5.450	5.350	5.450	5.173	99,902
2026-03-09	5.300	5.400	5.250	5.350	5.078	168,601
2026-03-06	5.300	5.400	5.200	5.400	5.125	103,701
2026-03-05	5.150	5.300	5.100	5.300	5.031	87,700
2026-03-04	5.250	5.250	5.000	5.050	4.793	229,000
2026-03-02	5.300	5.400	5.200	5.400	5.125	164,800
2026-02-27	5.300	5.400	5.250	5.350	5.078	108,709
2026-02-26	5.300	5.400	5.200	5.300	5.031	98,001
2026-02-25	5.350	5.350	5.250	5.350	5.078	145,501
2026-02-24	5.200	5.350	5.200	5.350	5.078	1,210,400
2026-02-23	5.200	5.350	5.200	5.200	4.936	158,220
2026-02-20	5.300	5.300	5.200	5.250	4.983	2,425,901
2026-02-19	5.250	5.300	5.200	5.300	5.031	140,104
2026-02-18	5.200	5.300	5.150	5.300	5.031	154,492
2026-02-17	5.150	5.200	5.100	5.200	4.936	126,106
2026-02-16	5.100	5.150	5.100	5.100	4.841	23,410
2026-02-13	5.050	5.150	5.050	5.150	4.888	109,901
2026-02-12	5.100	5.150	5.050	5.100	4.841	150,001
2026-02-11	5.050	5.100	5.050	5.050	4.793	56,200
2026-02-10	5.100	5.150	5.050	5.150	4.888	42,401
2026-02-09	5.050	5.100	4.980	5.100	4.841	33,100
2026-02-06	5.050	5.050	5.000	5.000	4.746	16,201
2026-02-05	5.000	5.100	4.980	5.050	4.793	43,600
2026-02-04	4.940	5.100	4.940	5.050	4.793	53,500
2026-02-03	4.960	5.000	4.940	5.000	4.746	37,001
2026-02-02	4.900	5.000	4.900	4.980	4.727	35,801
2026-01-30	4.920	4.940	4.900	4.920	4.670	61,005
2026-01-29	4.960	4.960	4.900	4.940	4.689	35,200
2026-01-28	4.940	4.960	4.900	4.940	4.689	172,500
2026-01-27	4.920	4.960	4.920	4.940	4.689	33,380
2026-01-26	4.960	4.960	4.940	4.960	4.708	5,300
2026-01-23	4.960	4.960	4.940	4.960	4.708	48,100
2026-01-22	4.940	4.980	4.940	4.980	4.727	38,000
2026-01-21	4.960	4.980	4.940	4.940	4.689	75,300
2026-01-20	4.980	4.980	4.960	4.980	4.727	18,000

← NewerPage 3 of 4 · 240 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.