Tropical Canning (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 4.960 | 4.980 | 4.940 | 4.940 | 4.689 | 45,012 |
| 2026-01-16 | 4.980 | 5.000 | 4.960 | 4.960 | 4.708 | 45,800 |
| 2026-01-15 | 4.980 | 4.980 | 4.960 | 4.980 | 4.727 | 15,315 |
| 2026-01-14 | 4.980 | 5.000 | 4.960 | 4.960 | 4.708 | 43,200 |
| 2026-01-13 | 4.980 | 5.000 | 4.960 | 5.000 | 4.746 | 53,700 |
| 2026-01-12 | 4.980 | 5.000 | 4.980 | 4.980 | 4.727 | 10,603 |
| 2026-01-09 | 5.000 | 5.000 | 4.980 | 5.000 | 4.746 | 800 |
| 2026-01-08 | 5.000 | 5.000 | 4.980 | 4.980 | 4.727 | 5,401 |
| 2026-01-07 | 4.980 | 5.000 | 4.960 | 4.980 | 4.727 | 68,600 |
| 2026-01-06 | 4.980 | 5.000 | 4.980 | 5.000 | 4.746 | 34,081 |
| 2026-01-05 | 5.000 | 5.050 | 5.000 | 5.000 | 4.746 | 14,400 |
| 2025-12-30 | 5.000 | 5.050 | 4.980 | 4.980 | 4.727 | 100,600 |
| 2025-12-29 | 5.000 | 5.050 | 5.000 | 5.000 | 4.746 | 56,101 |
| 2025-12-26 | 5.000 | 5.050 | 5.000 | 5.050 | 4.793 | 29,002 |
| 2025-12-25 | 5.000 | 5.050 | 5.000 | 5.050 | 4.793 | 35,200 |
| 2025-12-24 | 5.000 | 5.050 | 4.980 | 5.000 | 4.746 | 52,412 |
| 2025-12-23 | 5.000 | 5.050 | 5.000 | 5.000 | 4.746 | 33,700 |
| 2025-12-22 | 4.980 | 5.050 | 4.980 | 5.050 | 4.793 | 23,100 |
| 2025-12-19 | 5.000 | 5.000 | 4.980 | 4.980 | 4.727 | 3,600 |
| 2025-12-18 | 5.000 | 5.050 | 4.980 | 5.050 | 4.793 | 11,800 |
| 2025-12-17 | 4.980 | 5.050 | 4.980 | 5.050 | 4.793 | 24,800 |
| 2025-12-16 | 5.000 | 5.000 | 5.000 | 5.000 | 4.746 | 2,200 |
| 2025-12-15 | 4.980 | 5.050 | 4.980 | 5.050 | 4.793 | 33,903 |
| 2025-12-12 | 5.050 | 5.050 | 4.980 | 5.050 | 4.793 | 2,902 |
| 2025-12-11 | 5.000 | 5.050 | 5.000 | 5.050 | 4.793 | 3,500 |
| 2025-12-09 | 5.050 | 5.050 | 4.980 | 5.050 | 4.793 | 4,701 |
| 2025-12-08 | 4.980 | 5.000 | 4.980 | 5.000 | 4.746 | 42,400 |
| 2025-12-04 | 4.980 | 5.000 | 4.940 | 4.980 | 4.727 | 21,500 |
| 2025-12-03 | 5.000 | 5.000 | 5.000 | 5.000 | 4.746 | 104 |
| 2025-12-02 | 5.000 | 5.000 | 4.960 | 4.960 | 4.708 | 20,910 |
| 2025-12-01 | 4.940 | 5.000 | 4.940 | 5.000 | 4.746 | 56,110 |
| 2025-11-28 | 4.980 | 5.000 | 4.920 | 4.980 | 4.727 | 198,300 |
| 2025-11-27 | 4.980 | 5.050 | 4.980 | 5.050 | 4.793 | 33,301 |
| 2025-11-26 | 4.980 | 5.050 | 4.980 | 4.980 | 4.727 | 31,300 |
| 2025-11-25 | 5.000 | 5.050 | 5.000 | 5.000 | 4.746 | 29,003 |
| 2025-11-24 | 5.000 | 5.050 | 5.000 | 5.050 | 4.793 | 9,701 |
| 2025-11-21 | 5.050 | 5.050 | 5.000 | 5.000 | 4.746 | 70,000 |
| 2025-11-20 | 5.100 | 5.100 | 5.000 | 5.100 | 4.841 | 54,500 |
| 2025-11-19 | 5.100 | 5.100 | 5.000 | 5.000 | 4.746 | 21,900 |
| 2025-11-18 | 5.050 | 5.100 | 5.000 | 5.100 | 4.841 | 152,800 |
| 2025-11-17 | 5.050 | 5.100 | 5.000 | 5.100 | 4.841 | 27,900 |
| 2025-11-14 | 5.050 | 5.050 | 5.000 | 5.050 | 4.793 | 114,200 |
| 2025-11-13 | 5.100 | 5.100 | 5.050 | 5.050 | 4.793 | 41,100 |
| 2025-11-12 | 5.100 | 5.100 | 5.050 | 5.050 | 4.793 | 104,600 |
| 2025-11-11 | 5.050 | 5.100 | 5.050 | 5.100 | 4.841 | 122,700 |
| 2025-11-10 | 5.050 | 5.100 | 5.000 | 5.100 | 4.841 | 111,300 |
| 2025-11-07 | 5.050 | 5.150 | 5.050 | 5.050 | 4.793 | 71,208 |
| 2025-11-06 | 5.150 | 5.150 | 5.050 | 5.100 | 4.841 | 22,401 |
| 2025-11-05 | 5.100 | 5.150 | 5.050 | 5.100 | 4.841 | 70,300 |
| 2025-11-04 | 5.100 | 5.150 | 5.050 | 5.050 | 4.793 | 9,901 |
| 2025-11-03 | 5.100 | 5.100 | 5.050 | 5.050 | 4.793 | 13,200 |
| 2025-10-31 | 5.100 | 5.100 | 5.050 | 5.100 | 4.841 | 105,145 |
| 2025-10-30 | 5.100 | 5.100 | 5.050 | 5.100 | 4.841 | 171,511 |
| 2025-10-29 | 5.150 | 5.150 | 5.050 | 5.050 | 4.793 | 40,700 |
| 2025-10-28 | 5.150 | 5.150 | 5.050 | 5.150 | 4.888 | 14,300 |
| 2025-10-27 | 5.150 | 5.200 | 5.050 | 5.100 | 4.841 | 47,101 |
| 2025-10-24 | 5.150 | 5.150 | 5.050 | 5.050 | 4.793 | 34,000 |
| 2025-10-22 | 5.050 | 5.150 | 5.050 | 5.150 | 4.888 | 41,600 |
| 2025-10-21 | 5.150 | 5.150 | 5.050 | 5.100 | 4.841 | 23,700 |
| 2025-10-20 | 5.100 | 5.150 | 5.000 | 5.150 | 4.888 | 63,501 |
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.