Tropical Canning (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-18	5.750	5.950	5.700	5.850	5.260	71,701
2025-04-17	5.850	5.850	5.750	5.800	5.215	62,607
2025-04-16	5.850	5.950	5.800	5.850	5.260	18,800
2025-04-11	5.750	6.000	5.750	5.800	5.215	112,101
2025-04-10	5.900	6.000	5.700	5.700	5.125	160,911
2025-04-09	5.550	6.050	5.500	5.900	5.305	137,610
2025-04-08	5.600	5.850	5.550	5.550	4.991	75,400
2025-04-04	5.800	6.000	5.700	5.950	5.350	45,002
2025-04-03	6.000	6.000	5.900	5.950	5.350	72,000
2025-04-02	6.100	6.100	5.950	6.000	5.395	48,400
2025-04-01	6.050	6.100	6.000	6.050	5.440	43,501
2025-03-31	6.050	6.050	5.800	6.050	5.440	161,301
2025-03-28	6.350	6.350	6.000	6.000	5.395	76,200
2025-03-27	6.350	6.350	6.150	6.250	5.620	116,900
2025-03-26	6.400	6.400	6.300	6.350	5.710	132,100
2025-03-25	6.400	6.400	6.300	6.400	5.755	15,100
2025-03-24	6.250	6.350	6.250	6.350	5.710	19,800
2025-03-21	6.250	6.400	6.200	6.250	5.620	120,402
2025-03-20	6.400	6.400	6.250	6.350	5.710	23,401
2025-03-19	6.300	6.400	6.300	6.400	5.755	32,400
2025-03-18	6.350	6.400	6.250	6.350	5.710	68,400
2025-03-17	6.350	6.350	6.200	6.350	5.710	49,000
2025-03-14	6.350	6.350	6.250	6.350	5.710	45,600
2025-03-13	6.200	6.350	6.200	6.350	5.710	18,900
2025-03-12	6.350	6.350	6.200	6.200	5.575	24,300
2025-03-11	6.300	6.400	6.250	6.350	5.710	44,600
2025-03-10	6.400	6.400	6.250	6.250	5.620	155,900
2025-03-07	6.400	6.550	6.400	6.450	5.800	78,302
2025-03-06	6.400	6.550	6.400	6.450	5.800	117,800
2025-03-05	6.350	6.400	6.350	6.400	5.755	46,510
2025-03-04	6.400	6.450	6.350	6.400	5.755	45,702
2025-03-03	6.450	6.450	6.300	6.400	5.755	45,004
2025-02-28	6.300	6.450	6.200	6.450	5.800	248,684
2025-02-27	6.200	6.300	6.200	6.200	5.575	117,900
2025-02-26	6.200	6.550	6.150	6.200	5.575	374,802
2025-02-25	6.250	6.250	5.950	5.950	5.350	152,342
2025-02-24	6.250	6.250	6.100	6.250	5.620	53,100
2025-02-21	6.300	6.300	6.050	6.250	5.620	87,600
2025-02-20	6.250	6.300	6.100	6.250	5.620	100,100
2025-02-19	6.250	6.250	6.150	6.250	5.620	87,301
2025-02-18	6.100	6.250	6.000	6.200	5.575	216,200
2025-02-17	6.050	6.200	6.000	6.050	5.440	16,505
2025-02-14	6.100	6.200	5.950	6.000	5.395	86,400
2025-02-13	6.100	6.150	6.050	6.100	5.485	12,100
2025-02-11	6.000	6.050	5.800	6.050	5.440	63,201
2025-02-10	6.000	6.100	5.700	5.950	5.350	111,600
2025-02-07	5.900	6.000	5.850	5.950	5.350	62,001
2025-02-06	5.900	6.150	5.850	5.950	5.350	103,815
2025-02-05	6.050	6.100	5.900	6.000	5.395	158,506
2025-02-04	6.150	6.500	6.000	6.200	5.575	73,000
2025-02-03	6.050	6.250	6.050	6.050	5.440	52,500
2025-01-31	6.100	6.350	6.100	6.150	5.530	38,300
2025-01-30	6.050	6.300	6.050	6.200	5.575	36,908
2025-01-29	6.200	6.200	6.050	6.050	5.440	64,300
2025-01-28	6.200	6.250	6.100	6.200	5.575	52,300
2025-01-27	6.400	6.400	6.100	6.200	5.575	138,000
2025-01-24	6.400	6.450	6.250	6.350	5.710	237,000
2025-01-23	6.450	6.500	6.350	6.450	5.800	81,502
2025-01-22	6.450	6.500	6.350	6.450	5.800	55,400
2025-01-21	6.450	6.500	6.350	6.350	5.710	160,800

← NewerPage 7 of 21 · 1,214 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.