Tropical Canning (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 8.100 | 8.100 | 7.950 | 8.000 | 7.194 | 159,017 |
| 2024-10-21 | 7.950 | 8.050 | 7.950 | 8.050 | 7.239 | 76,401 |
| 2024-10-18 | 8.000 | 8.100 | 7.950 | 7.950 | 7.149 | 308,300 |
| 2024-10-17 | 8.000 | 8.200 | 8.000 | 8.000 | 7.194 | 597,400 |
| 2024-10-16 | 7.800 | 8.050 | 7.750 | 8.000 | 7.194 | 390,600 |
| 2024-10-15 | 8.000 | 8.000 | 7.800 | 7.800 | 7.014 | 255,306 |
| 2024-10-11 | 8.050 | 8.100 | 7.950 | 8.000 | 7.194 | 92,600 |
| 2024-10-10 | 8.100 | 8.100 | 7.950 | 8.000 | 7.194 | 123,500 |
| 2024-10-09 | 8.000 | 8.050 | 7.950 | 8.050 | 7.239 | 115,013 |
| 2024-10-08 | 7.850 | 8.050 | 7.800 | 8.000 | 7.194 | 322,600 |
| 2024-10-07 | 7.850 | 7.900 | 7.800 | 7.800 | 7.014 | 163,100 |
| 2024-10-04 | 8.100 | 8.150 | 7.700 | 7.900 | 7.104 | 1,044,370 |
| 2024-10-03 | 8.100 | 8.350 | 8.000 | 8.050 | 7.239 | 728,500 |
| 2024-10-02 | 8.200 | 8.300 | 8.100 | 8.100 | 7.284 | 603,768 |
| 2024-10-01 | 8.000 | 8.200 | 7.950 | 8.100 | 7.284 | 477,569 |
| 2024-09-30 | 8.150 | 8.150 | 7.900 | 7.950 | 7.149 | 428,904 |
| 2024-09-27 | 8.400 | 8.400 | 8.150 | 8.150 | 7.329 | 618,701 |
| 2024-09-26 | 8.450 | 8.450 | 8.200 | 8.250 | 7.418 | 544,905 |
| 2024-09-25 | 8.100 | 8.400 | 8.000 | 8.300 | 7.463 | 764,603 |
| 2024-09-24 | 7.950 | 8.050 | 7.900 | 8.000 | 7.194 | 168,108 |
| 2024-09-23 | 8.150 | 8.150 | 7.900 | 7.950 | 7.149 | 358,114 |
| 2024-09-20 | 8.100 | 8.200 | 7.950 | 8.150 | 7.329 | 456,651 |
| 2024-09-19 | 8.050 | 8.150 | 7.850 | 8.050 | 7.239 | 1,020,200 |
| 2024-09-18 | 7.750 | 8.100 | 7.700 | 8.000 | 7.194 | 1,126,981 |
| 2024-09-17 | 7.750 | 7.750 | 7.550 | 7.750 | 6.969 | 406,750 |
| 2024-09-16 | 7.650 | 7.750 | 7.550 | 7.650 | 6.879 | 231,400 |
| 2024-09-13 | 7.600 | 7.750 | 7.550 | 7.650 | 6.879 | 214,400 |
| 2024-09-12 | 7.600 | 7.750 | 7.600 | 7.700 | 6.924 | 186,101 |
| 2024-09-11 | 7.650 | 7.700 | 7.500 | 7.600 | 6.834 | 495,611 |
| 2024-09-10 | 7.700 | 7.900 | 7.650 | 7.650 | 6.879 | 817,427 |
| 2024-09-09 | 7.400 | 7.650 | 7.150 | 7.650 | 6.879 | 1,651,205 |
| 2024-09-06 | 7.600 | 7.650 | 7.400 | 7.450 | 6.699 | 581,545 |
| 2024-09-05 | 7.500 | 7.700 | 7.450 | 7.600 | 6.834 | 399,700 |
| 2024-09-04 | 7.450 | 7.600 | 7.400 | 7.550 | 6.789 | 316,608 |
| 2024-09-03 | 7.550 | 7.550 | 7.400 | 7.450 | 6.699 | 279,301 |
| 2024-09-02 | 7.600 | 7.600 | 7.500 | 7.500 | 6.744 | 335,201 |
| 2024-08-30 | 7.550 | 7.700 | 7.500 | 7.600 | 6.834 | 532,901 |
| 2024-08-29 | 7.800 | 7.800 | 7.550 | 7.550 | 6.789 | 670,420 |
| 2024-08-28 | 7.750 | 7.900 | 7.650 | 7.700 | 6.924 | 724,300 |
| 2024-08-27 | 7.450 | 8.050 | 7.400 | 7.750 | 6.969 | 2,277,200 |
| 2024-08-26 | 7.800 | 7.800 | 7.400 | 7.450 | 6.699 | 1,401,281 |
| 2024-08-23 | 7.750 | 7.950 | 7.700 | 7.850 | 7.059 | 379,923 |
| 2024-08-22 | 7.850 | 8.000 | 7.650 | 7.750 | 6.969 | 956,237 |
| 2024-08-21 | 8.200 | 8.200 | 7.850 | 7.900 | 7.104 | 1,176,947 |
| 2024-08-20 | 8.250 | 8.350 | 8.150 | 8.200 | 7.373 | 324,600 |
| 2024-08-19 | 8.400 | 8.400 | 8.250 | 8.250 | 7.418 | 247,806 |
| 2024-08-16 | 8.400 | 8.400 | 8.250 | 8.350 | 7.508 | 243,902 |
| 2024-08-15 | 8.500 | 8.550 | 8.100 | 8.350 | 7.508 | 996,203 |
| 2024-08-14 | 8.900 | 9.000 | 8.450 | 8.500 | 7.643 | 1,101,706 |
| 2024-08-13 | 9.150 | 9.150 | 8.600 | 8.700 | 7.823 | 1,661,838 |
| 2024-08-09 | 8.800 | 9.550 | 8.800 | 9.000 | 8.093 | 3,828,801 |
| 2024-08-08 | 8.250 | 8.650 | 8.250 | 8.650 | 7.778 | 502,501 |
| 2024-08-07 | 8.150 | 8.350 | 8.100 | 8.300 | 7.463 | 694,424 |
| 2024-08-06 | 7.750 | 8.250 | 7.750 | 8.050 | 7.239 | 773,900 |
| 2024-08-05 | 8.450 | 8.450 | 7.750 | 7.900 | 7.104 | 1,358,314 |
| 2024-08-02 | 8.500 | 8.550 | 8.400 | 8.500 | 7.643 | 266,410 |
| 2024-08-01 | 8.550 | 8.650 | 8.400 | 8.550 | 7.688 | 402,801 |
| 2024-07-31 | 8.700 | 8.800 | 8.550 | 8.550 | 7.688 | 720,212 |
| 2024-07-30 | 8.450 | 8.700 | 8.450 | 8.650 | 7.778 | 516,302 |
| 2024-07-26 | 8.500 | 8.500 | 8.350 | 8.450 | 7.598 | 189,424 |
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.