Tropical Canning (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 5.450 | 5.450 | 5.400 | 5.400 | 5.125 | 11,200 |
| 2026-04-23 | 5.400 | 5.450 | 5.350 | 5.450 | 5.173 | 4,606 |
| 2026-04-22 | 5.400 | 5.500 | 5.350 | 5.450 | 5.173 | 43,500 |
| 2026-04-21 | 5.500 | 5.550 | 5.350 | 5.450 | 5.173 | 157,700 |
| 2026-04-20 | 5.500 | 5.550 | 5.450 | 5.500 | 5.220 | 37,700 |
| 2026-04-17 | 5.550 | 5.550 | 5.400 | 5.500 | 5.220 | 126,500 |
| 2026-04-16 | 5.500 | 5.550 | 5.450 | 5.550 | 5.268 | 31,100 |
| 2026-04-10 | 5.450 | 5.550 | 5.450 | 5.550 | 5.268 | 46,000 |
| 2026-04-09 | 5.450 | 5.500 | 5.400 | 5.500 | 5.220 | 38,700 |
| 2026-04-08 | 5.500 | 5.600 | 5.200 | 5.450 | 5.173 | 319,600 |
| 2026-04-07 | 5.500 | 5.550 | 5.450 | 5.550 | 5.268 | 39,914 |
| 2026-04-03 | 5.450 | 5.500 | 5.450 | 5.500 | 5.220 | 31,500 |
| 2026-04-02 | 5.400 | 5.550 | 5.400 | 5.500 | 5.220 | 55,701 |
| 2026-04-01 | 5.550 | 5.600 | 5.450 | 5.450 | 5.173 | 25,625 |
| 2026-03-31 | 5.550 | 5.550 | 5.550 | 5.550 | 5.268 | 2,610 |
| 2026-03-30 | 5.350 | 5.500 | 5.350 | 5.500 | 5.220 | 37,800 |
| 2026-03-27 | 5.450 | 5.500 | 5.350 | 5.400 | 5.125 | 6,600 |
| 2026-03-26 | 5.450 | 5.450 | 5.450 | 5.450 | 5.173 | 67,300 |
| 2026-03-25 | 5.350 | 5.500 | 5.350 | 5.450 | 5.173 | 7,700 |
| 2026-03-24 | 5.500 | 5.500 | 5.400 | 5.400 | 5.125 | 32,300 |
| 2026-03-23 | 5.600 | 5.600 | 5.450 | 5.500 | 5.220 | 70,303 |
| 2026-03-20 | 5.500 | 5.700 | 5.500 | 5.600 | 5.315 | 176,269 |
| 2026-03-19 | 5.550 | 5.550 | 5.450 | 5.500 | 5.220 | 104,900 |
| 2026-03-18 | 5.450 | 5.500 | 5.400 | 5.500 | 5.220 | 70,200 |
| 2026-03-17 | 5.400 | 5.500 | 5.400 | 5.500 | 5.220 | 18,200 |
| 2026-03-16 | 5.450 | 5.500 | 5.400 | 5.500 | 5.220 | 34,910 |
| 2026-03-13 | 5.500 | 5.500 | 5.400 | 5.400 | 5.125 | 39,900 |
| 2026-03-12 | 5.500 | 5.500 | 5.350 | 5.500 | 5.220 | 48,600 |
| 2026-03-11 | 5.450 | 5.500 | 5.400 | 5.500 | 5.220 | 66,105 |
| 2026-03-10 | 5.350 | 5.450 | 5.350 | 5.450 | 5.173 | 99,902 |
| 2026-03-09 | 5.300 | 5.400 | 5.250 | 5.350 | 5.078 | 168,601 |
| 2026-03-06 | 5.300 | 5.400 | 5.200 | 5.400 | 5.125 | 103,701 |
| 2026-03-05 | 5.150 | 5.300 | 5.100 | 5.300 | 5.031 | 87,700 |
| 2026-03-04 | 5.250 | 5.250 | 5.000 | 5.050 | 4.793 | 229,000 |
| 2026-03-02 | 5.300 | 5.400 | 5.200 | 5.400 | 5.125 | 164,800 |
| 2026-02-27 | 5.300 | 5.400 | 5.250 | 5.350 | 5.078 | 108,709 |
| 2026-02-26 | 5.300 | 5.400 | 5.200 | 5.300 | 5.031 | 98,001 |
| 2026-02-25 | 5.350 | 5.350 | 5.250 | 5.350 | 5.078 | 145,501 |
| 2026-02-24 | 5.200 | 5.350 | 5.200 | 5.350 | 5.078 | 1,210,400 |
| 2026-02-23 | 5.200 | 5.350 | 5.200 | 5.200 | 4.936 | 158,220 |
| 2026-02-20 | 5.300 | 5.300 | 5.200 | 5.250 | 4.983 | 2,425,901 |
| 2026-02-19 | 5.250 | 5.300 | 5.200 | 5.300 | 5.031 | 140,104 |
| 2026-02-18 | 5.200 | 5.300 | 5.150 | 5.300 | 5.031 | 154,492 |
| 2026-02-17 | 5.150 | 5.200 | 5.100 | 5.200 | 4.936 | 126,106 |
| 2026-02-16 | 5.100 | 5.150 | 5.100 | 5.100 | 4.841 | 23,410 |
| 2026-02-13 | 5.050 | 5.150 | 5.050 | 5.150 | 4.888 | 109,901 |
| 2026-02-12 | 5.100 | 5.150 | 5.050 | 5.100 | 4.841 | 150,001 |
| 2026-02-11 | 5.050 | 5.100 | 5.050 | 5.050 | 4.793 | 56,200 |
| 2026-02-10 | 5.100 | 5.150 | 5.050 | 5.150 | 4.888 | 42,401 |
| 2026-02-09 | 5.050 | 5.100 | 4.980 | 5.100 | 4.841 | 33,100 |
| 2026-02-06 | 5.050 | 5.050 | 5.000 | 5.000 | 4.746 | 16,201 |
| 2026-02-05 | 5.000 | 5.100 | 4.980 | 5.050 | 4.793 | 43,600 |
| 2026-02-04 | 4.940 | 5.100 | 4.940 | 5.050 | 4.793 | 53,500 |
| 2026-02-03 | 4.960 | 5.000 | 4.940 | 5.000 | 4.746 | 37,001 |
| 2026-02-02 | 4.900 | 5.000 | 4.900 | 4.980 | 4.727 | 35,801 |
| 2026-01-30 | 4.920 | 4.940 | 4.900 | 4.920 | 4.670 | 61,005 |
| 2026-01-29 | 4.960 | 4.960 | 4.900 | 4.940 | 4.689 | 35,200 |
| 2026-01-28 | 4.940 | 4.960 | 4.900 | 4.940 | 4.689 | 172,500 |
| 2026-01-27 | 4.920 | 4.960 | 4.920 | 4.940 | 4.689 | 33,380 |
| 2026-01-26 | 4.960 | 4.960 | 4.940 | 4.960 | 4.708 | 5,300 |
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.