Tropical Canning (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 6.450 | 6.500 | 6.350 | 6.450 | 5.800 | 52,405 |
| 2025-01-17 | 6.400 | 6.550 | 6.350 | 6.400 | 5.755 | 74,611 |
| 2025-01-16 | 6.700 | 6.700 | 6.400 | 6.400 | 5.755 | 222,901 |
| 2025-01-15 | 6.700 | 6.800 | 6.500 | 6.700 | 6.025 | 102,500 |
| 2025-01-14 | 6.750 | 6.800 | 6.600 | 6.600 | 5.935 | 87,901 |
| 2025-01-13 | 6.800 | 6.800 | 6.650 | 6.750 | 6.070 | 64,105 |
| 2025-01-10 | 6.800 | 6.900 | 6.700 | 6.750 | 6.070 | 51,600 |
| 2025-01-09 | 6.850 | 6.950 | 6.700 | 6.800 | 6.115 | 135,510 |
| 2025-01-08 | 6.950 | 7.000 | 6.800 | 6.950 | 6.249 | 64,702 |
| 2025-01-07 | 7.000 | 7.050 | 6.850 | 7.000 | 6.294 | 81,300 |
| 2025-01-06 | 7.000 | 7.050 | 6.850 | 7.000 | 6.294 | 60,100 |
| 2025-01-03 | 6.900 | 7.000 | 6.700 | 7.000 | 6.294 | 59,504 |
| 2025-01-02 | 6.900 | 6.900 | 6.750 | 6.900 | 6.205 | 48,201 |
| 2024-12-30 | 6.900 | 6.950 | 6.750 | 6.850 | 6.160 | 23,800 |
| 2024-12-27 | 6.950 | 6.950 | 6.800 | 6.800 | 6.115 | 122,200 |
| 2024-12-26 | 7.050 | 7.100 | 6.900 | 6.950 | 6.249 | 36,901 |
| 2024-12-25 | 6.850 | 7.050 | 6.800 | 7.000 | 6.294 | 88,000 |
| 2024-12-24 | 6.800 | 6.900 | 6.700 | 6.700 | 6.025 | 66,801 |
| 2024-12-23 | 6.700 | 6.900 | 6.650 | 6.850 | 6.160 | 89,600 |
| 2024-12-20 | 6.950 | 6.950 | 6.750 | 6.850 | 6.160 | 41,500 |
| 2024-12-19 | 6.800 | 6.900 | 6.800 | 6.900 | 6.205 | 57,500 |
| 2024-12-18 | 6.750 | 6.850 | 6.700 | 6.850 | 6.160 | 40,501 |
| 2024-12-17 | 6.950 | 7.000 | 6.750 | 6.750 | 6.070 | 183,402 |
| 2024-12-16 | 7.150 | 7.150 | 6.950 | 7.000 | 6.294 | 32,900 |
| 2024-12-13 | 7.050 | 7.150 | 6.950 | 7.000 | 6.294 | 123,906 |
| 2024-12-12 | 7.100 | 7.200 | 7.050 | 7.050 | 6.339 | 50,900 |
| 2024-12-11 | 7.150 | 7.150 | 7.050 | 7.100 | 6.384 | 37,500 |
| 2024-12-09 | 7.250 | 7.250 | 7.100 | 7.100 | 6.384 | 165,200 |
| 2024-12-06 | 7.300 | 7.450 | 7.100 | 7.350 | 6.609 | 312,601 |
| 2024-12-04 | 6.950 | 7.300 | 6.850 | 7.250 | 6.519 | 363,181 |
| 2024-12-03 | 6.900 | 7.000 | 6.900 | 6.950 | 6.249 | 93,500 |
| 2024-12-02 | 6.850 | 6.950 | 6.800 | 6.900 | 6.205 | 96,001 |
| 2024-11-29 | 6.950 | 6.950 | 6.850 | 6.950 | 6.249 | 35,702 |
| 2024-11-28 | 6.800 | 6.950 | 6.800 | 6.950 | 6.249 | 121,000 |
| 2024-11-27 | 6.800 | 6.900 | 6.800 | 6.850 | 6.160 | 100,700 |
| 2024-11-26 | 7.000 | 7.000 | 6.800 | 6.800 | 6.115 | 200,181 |
| 2024-11-25 | 6.900 | 7.050 | 6.750 | 7.000 | 6.294 | 363,100 |
| 2024-11-22 | 7.100 | 7.150 | 6.850 | 7.000 | 6.294 | 1,478,413 |
| 2024-11-21 | 7.250 | 7.250 | 7.150 | 7.200 | 6.474 | 172,701 |
| 2024-11-20 | 7.250 | 7.300 | 7.200 | 7.250 | 6.519 | 102,500 |
| 2024-11-19 | 7.250 | 7.300 | 7.200 | 7.300 | 6.564 | 324,722 |
| 2024-11-18 | 7.500 | 7.550 | 7.100 | 7.300 | 6.564 | 767,015 |
| 2024-11-15 | 7.600 | 7.600 | 7.500 | 7.550 | 6.789 | 153,203 |
| 2024-11-14 | 7.500 | 7.600 | 7.500 | 7.600 | 6.834 | 115,000 |
| 2024-11-13 | 7.450 | 7.600 | 7.450 | 7.500 | 6.744 | 350,500 |
| 2024-11-12 | 7.600 | 7.650 | 7.450 | 7.500 | 6.744 | 661,019 |
| 2024-11-11 | 7.800 | 7.800 | 7.600 | 7.600 | 6.834 | 623,400 |
| 2024-11-08 | 8.250 | 8.400 | 7.750 | 7.800 | 7.014 | 2,307,100 |
| 2024-11-07 | 7.850 | 7.900 | 7.700 | 7.750 | 6.969 | 560,902 |
| 2024-11-06 | 8.050 | 8.150 | 7.900 | 7.900 | 7.104 | 395,605 |
| 2024-11-05 | 8.050 | 8.300 | 8.050 | 8.050 | 7.239 | 393,202 |
| 2024-11-04 | 8.450 | 8.500 | 8.050 | 8.100 | 7.284 | 838,667 |
| 2024-11-01 | 8.250 | 8.700 | 8.250 | 8.350 | 7.508 | 2,429,045 |
| 2024-10-31 | 8.000 | 8.250 | 7.950 | 8.200 | 7.373 | 318,700 |
| 2024-10-30 | 8.100 | 8.150 | 7.950 | 8.000 | 7.194 | 395,700 |
| 2024-10-29 | 8.350 | 8.350 | 8.050 | 8.050 | 7.239 | 447,209 |
| 2024-10-28 | 8.200 | 8.300 | 8.150 | 8.300 | 7.463 | 282,935 |
| 2024-10-25 | 8.100 | 8.300 | 8.100 | 8.150 | 7.329 | 459,002 |
| 2024-10-24 | 7.900 | 8.200 | 7.900 | 8.150 | 7.329 | 462,100 |
| 2024-10-22 | 8.100 | 8.100 | 7.950 | 8.000 | 7.194 | 159,017 |
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.