Tropical Canning (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 5.100 | 5.150 | 5.050 | 5.100 | 4.841 | 142,200 |
| 2025-10-16 | 5.150 | 5.150 | 5.100 | 5.100 | 4.841 | 20,601 |
| 2025-10-15 | 5.050 | 5.150 | 5.050 | 5.150 | 4.888 | 30,700 |
| 2025-10-14 | 5.100 | 5.200 | 5.000 | 5.000 | 4.746 | 136,542 |
| 2025-10-10 | 5.150 | 5.150 | 5.050 | 5.050 | 4.793 | 12,549 |
| 2025-10-09 | 5.200 | 5.200 | 5.150 | 5.150 | 4.888 | 3,601 |
| 2025-10-08 | 5.150 | 5.200 | 5.050 | 5.150 | 4.888 | 169,713 |
| 2025-10-07 | 5.150 | 5.200 | 5.100 | 5.200 | 4.936 | 35,298 |
| 2025-10-06 | 5.150 | 5.200 | 5.100 | 5.150 | 4.888 | 10,302 |
| 2025-10-03 | 5.100 | 5.250 | 5.100 | 5.150 | 4.888 | 227,200 |
| 2025-10-02 | 5.200 | 5.250 | 5.050 | 5.050 | 4.793 | 408,315 |
| 2025-10-01 | 5.300 | 5.300 | 5.150 | 5.200 | 4.936 | 42,204 |
| 2025-09-30 | 5.200 | 5.350 | 5.050 | 5.350 | 5.078 | 419,622 |
| 2025-09-29 | 5.150 | 5.200 | 5.100 | 5.200 | 4.936 | 28,900 |
| 2025-09-26 | 5.150 | 5.200 | 5.100 | 5.100 | 4.841 | 28,938 |
| 2025-09-25 | 5.150 | 5.200 | 5.100 | 5.100 | 4.841 | 118,252 |
| 2025-09-24 | 5.100 | 5.200 | 5.100 | 5.100 | 4.841 | 117,512 |
| 2025-09-23 | 5.200 | 5.200 | 5.100 | 5.150 | 4.888 | 51,300 |
| 2025-09-22 | 5.150 | 5.200 | 5.150 | 5.150 | 4.888 | 19,710 |
| 2025-09-19 | 5.250 | 5.250 | 5.150 | 5.200 | 4.936 | 39,500 |
| 2025-09-18 | 5.200 | 5.250 | 5.200 | 5.200 | 4.936 | 22,911 |
| 2025-09-17 | 5.200 | 5.250 | 5.200 | 5.250 | 4.983 | 40,021 |
| 2025-09-16 | 5.250 | 5.250 | 5.150 | 5.200 | 4.936 | 67,718 |
| 2025-09-15 | 5.200 | 5.250 | 5.150 | 5.200 | 4.936 | 31,734 |
| 2025-09-12 | 5.150 | 5.250 | 5.150 | 5.200 | 4.936 | 24,014 |
| 2025-09-11 | 5.150 | 5.200 | 5.150 | 5.150 | 4.888 | 54,834 |
| 2025-09-10 | 5.150 | 5.200 | 5.100 | 5.150 | 4.888 | 32,901 |
| 2025-09-09 | 5.250 | 5.250 | 5.150 | 5.200 | 4.936 | 53,211 |
| 2025-09-08 | 5.200 | 5.200 | 5.150 | 5.150 | 4.888 | 86,200 |
| 2025-09-05 | 5.200 | 5.250 | 5.100 | 5.250 | 4.983 | 121,440 |
| 2025-09-04 | 5.200 | 5.250 | 5.200 | 5.250 | 4.983 | 16,420 |
| 2025-09-03 | 5.200 | 5.250 | 5.200 | 5.200 | 4.936 | 11,300 |
| 2025-09-02 | 5.200 | 5.250 | 5.150 | 5.150 | 4.888 | 49,610 |
| 2025-09-01 | 5.300 | 5.300 | 5.100 | 5.250 | 4.983 | 163,008 |
| 2025-08-29 | 5.250 | 5.250 | 5.150 | 5.250 | 4.983 | 50,412 |
| 2025-08-28 | 5.350 | 5.350 | 5.200 | 5.200 | 4.936 | 78,620 |
| 2025-08-27 | 5.200 | 5.300 | 5.200 | 5.300 | 5.031 | 292,834 |
| 2025-08-26 | 5.150 | 5.250 | 5.100 | 5.250 | 4.983 | 295,821 |
| 2025-08-25 | 5.100 | 5.200 | 5.100 | 5.100 | 4.841 | 76,616 |
| 2025-08-22 | 5.100 | 5.150 | 5.100 | 5.100 | 4.841 | 110,800 |
| 2025-08-21 | 5.150 | 5.200 | 5.100 | 5.150 | 4.888 | 70,810 |
| 2025-08-20 | 5.150 | 5.200 | 5.150 | 5.200 | 4.936 | 71,802 |
| 2025-08-19 | 5.100 | 5.200 | 5.100 | 5.150 | 4.888 | 114,531 |
| 2025-08-18 | 5.200 | 5.200 | 5.100 | 5.200 | 4.936 | 69,630 |
| 2025-08-15 | 5.200 | 5.250 | 5.150 | 5.200 | 4.936 | 49,256 |
| 2025-08-14 | 5.150 | 5.250 | 5.050 | 5.150 | 4.888 | 114,521 |
| 2025-08-13 | 5.350 | 5.450 | 5.100 | 5.100 | 4.841 | 1,209,916 |
| 2025-08-08 | 5.600 | 5.650 | 5.500 | 5.650 | 5.363 | 198,300 |
| 2025-08-07 | 5.650 | 5.700 | 5.600 | 5.600 | 5.315 | 89,801 |
| 2025-08-06 | 5.550 | 5.700 | 5.550 | 5.600 | 5.315 | 67,108 |
| 2025-08-05 | 5.450 | 5.650 | 5.450 | 5.550 | 5.268 | 260,702 |
| 2025-08-04 | 5.500 | 5.500 | 5.400 | 5.450 | 5.173 | 54,401 |
| 2025-08-01 | 5.500 | 5.550 | 5.450 | 5.450 | 5.173 | 130,491 |
| 2025-07-31 | 5.450 | 5.500 | 5.400 | 5.400 | 5.125 | 186,811 |
| 2025-07-30 | 5.300 | 5.450 | 5.300 | 5.450 | 5.173 | 141,000 |
| 2025-07-29 | 5.250 | 5.450 | 5.250 | 5.300 | 5.031 | 327,100 |
| 2025-07-25 | 5.200 | 5.250 | 5.200 | 5.250 | 4.983 | 44,901 |
| 2025-07-24 | 5.250 | 5.250 | 5.200 | 5.200 | 4.936 | 139,201 |
| 2025-07-23 | 5.200 | 5.300 | 5.200 | 5.300 | 5.031 | 83,900 |
| 2025-07-22 | 5.200 | 5.250 | 5.150 | 5.200 | 4.936 | 152,800 |
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.