Tropical Canning (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 5.150 | 5.200 | 5.100 | 5.200 | 4.936 | 143,000 |
| 2025-07-18 | 5.150 | 5.200 | 5.100 | 5.150 | 4.888 | 207,800 |
| 2025-07-17 | 5.150 | 5.200 | 5.100 | 5.100 | 4.841 | 150,300 |
| 2025-07-16 | 5.200 | 5.200 | 5.150 | 5.150 | 4.888 | 33,805 |
| 2025-07-15 | 5.200 | 5.200 | 5.150 | 5.150 | 4.888 | 75,504 |
| 2025-07-14 | 5.150 | 5.200 | 5.150 | 5.200 | 4.936 | 46,410 |
| 2025-07-11 | 5.150 | 5.150 | 5.100 | 5.150 | 4.888 | 32,500 |
| 2025-07-09 | 5.150 | 5.200 | 5.100 | 5.100 | 4.841 | 19,300 |
| 2025-07-08 | 5.200 | 5.200 | 5.050 | 5.150 | 4.888 | 153,100 |
| 2025-07-07 | 5.250 | 5.250 | 5.200 | 5.250 | 4.983 | 10,302 |
| 2025-07-04 | 5.300 | 5.300 | 5.200 | 5.200 | 4.936 | 34,807 |
| 2025-07-03 | 5.250 | 5.300 | 5.150 | 5.300 | 5.031 | 55,400 |
| 2025-07-02 | 5.250 | 5.300 | 5.100 | 5.250 | 4.983 | 44,100 |
| 2025-07-01 | 5.200 | 5.250 | 5.200 | 5.250 | 4.983 | 10,700 |
| 2025-06-30 | 5.200 | 5.250 | 5.100 | 5.250 | 4.983 | 24,920 |
| 2025-06-27 | 5.200 | 5.300 | 5.200 | 5.200 | 4.936 | 108,900 |
| 2025-06-26 | 5.350 | 5.350 | 5.100 | 5.100 | 4.841 | 176,000 |
| 2025-06-25 | 5.400 | 5.400 | 5.200 | 5.400 | 5.125 | 44,000 |
| 2025-06-24 | 5.350 | 5.450 | 5.350 | 5.400 | 5.125 | 28,600 |
| 2025-06-23 | 5.450 | 5.450 | 5.250 | 5.300 | 5.031 | 66,308 |
| 2025-06-20 | 5.450 | 5.550 | 5.400 | 5.500 | 5.220 | 92,310 |
| 2025-06-19 | 5.400 | 5.500 | 5.200 | 5.450 | 5.173 | 69,800 |
| 2025-06-18 | 5.350 | 5.500 | 5.350 | 5.500 | 5.220 | 17,400 |
| 2025-06-17 | 5.300 | 5.400 | 5.300 | 5.400 | 5.125 | 53,800 |
| 2025-06-16 | 5.350 | 5.350 | 5.250 | 5.350 | 5.078 | 12,000 |
| 2025-06-13 | 5.350 | 5.350 | 5.150 | 5.350 | 5.078 | 54,275 |
| 2025-06-12 | 5.150 | 5.350 | 5.150 | 5.350 | 5.078 | 17,701 |
| 2025-06-11 | 5.250 | 5.250 | 5.050 | 5.150 | 4.888 | 140,000 |
| 2025-06-10 | 5.400 | 5.400 | 5.300 | 5.300 | 5.031 | 12,200 |
| 2025-06-09 | 5.400 | 5.400 | 5.300 | 5.400 | 5.125 | 36,210 |
| 2025-06-06 | 5.300 | 5.550 | 5.200 | 5.500 | 5.220 | 89,305 |
| 2025-06-05 | 5.300 | 5.400 | 5.250 | 5.350 | 5.078 | 62,900 |
| 2025-06-04 | 5.250 | 5.300 | 5.200 | 5.300 | 5.031 | 58,300 |
| 2025-05-30 | 5.300 | 5.350 | 5.250 | 5.300 | 5.031 | 67,900 |
| 2025-05-29 | 5.350 | 5.500 | 5.350 | 5.400 | 5.125 | 92,700 |
| 2025-05-28 | 5.350 | 5.350 | 5.300 | 5.300 | 5.031 | 10,700 |
| 2025-05-27 | 5.300 | 5.300 | 5.250 | 5.300 | 5.031 | 39,001 |
| 2025-05-26 | 5.300 | 5.300 | 5.250 | 5.250 | 4.983 | 8,205 |
| 2025-05-23 | 5.200 | 5.300 | 5.200 | 5.300 | 5.031 | 23,900 |
| 2025-05-22 | 5.400 | 5.400 | 5.250 | 5.350 | 5.078 | 114,400 |
| 2025-05-21 | 5.450 | 5.450 | 5.200 | 5.400 | 5.125 | 125,400 |
| 2025-05-20 | 5.400 | 5.450 | 5.400 | 5.450 | 5.173 | 14,445 |
| 2025-05-19 | 5.400 | 5.450 | 5.250 | 5.400 | 5.125 | 542,438 |
| 2025-05-16 | 5.700 | 5.700 | 5.300 | 5.450 | 5.173 | 230,101 |
| 2025-05-15 | 5.600 | 5.600 | 5.450 | 5.600 | 5.315 | 86,925 |
| 2025-05-14 | 5.650 | 5.650 | 5.450 | 5.500 | 5.220 | 435,700 |
| 2025-05-13 | 5.700 | 5.700 | 5.500 | 5.650 | 5.363 | 182,400 |
| 2025-05-09 | 5.600 | 5.700 | 5.500 | 5.650 | 5.363 | 22,510 |
| 2025-05-08 | 5.800 | 5.800 | 5.600 | 5.650 | 5.363 | 37,410 |
| 2025-05-07 | 5.800 | 5.800 | 5.650 | 5.750 | 5.458 | 39,310 |
| 2025-05-06 | 5.650 | 5.800 | 5.600 | 5.650 | 5.363 | 136,500 |
| 2025-05-02 | 5.900 | 5.900 | 5.700 | 5.700 | 5.410 | 135,701 |
| 2025-04-30 | 5.900 | 5.950 | 5.800 | 5.900 | 5.305 | 125,338 |
| 2025-04-29 | 5.900 | 5.950 | 5.850 | 5.850 | 5.260 | 167,000 |
| 2025-04-28 | 6.000 | 6.000 | 5.900 | 6.000 | 5.395 | 87,000 |
| 2025-04-25 | 5.950 | 6.000 | 5.950 | 6.000 | 5.395 | 44,500 |
| 2025-04-24 | 5.850 | 6.000 | 5.750 | 5.950 | 5.350 | 81,111 |
| 2025-04-23 | 5.950 | 5.950 | 5.900 | 5.950 | 5.350 | 50,507 |
| 2025-04-22 | 5.850 | 5.900 | 5.800 | 5.900 | 5.305 | 53,205 |
| 2025-04-21 | 5.800 | 5.900 | 5.750 | 5.800 | 5.215 | 50,910 |
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.