Tropical Canning (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 8.200 | 8.300 | 8.200 | 8.250 | 8.250 | 99,400 |
| 2026-10-21 | 8.250 | 8.300 | 8.200 | 8.300 | 8.300 | 57,101 |
| 2026-10-20 | 8.250 | 8.300 | 8.250 | 8.300 | 8.300 | 91,001 |
| 2026-10-19 | 8.200 | 8.350 | 8.200 | 8.300 | 8.300 | 200,120 |
| 2026-10-15 | 8.200 | 8.250 | 8.200 | 8.250 | 8.250 | 40,702 |
| 2026-10-14 | 8.250 | 8.250 | 8.200 | 8.250 | 8.250 | 88,997 |
| 2026-10-12 | 8.200 | 8.250 | 8.200 | 8.250 | 8.250 | 5,300 |
| 2026-10-09 | 8.150 | 8.200 | 8.150 | 8.200 | 8.200 | 1,102 |
| 2026-10-08 | 8.100 | 8.150 | 8.050 | 8.150 | 8.150 | 78,700 |
| 2026-10-07 | 8.150 | 8.200 | 8.100 | 8.200 | 8.200 | 98,160 |
| 2026-10-06 | 8.250 | 8.250 | 8.100 | 8.150 | 8.150 | 352,500 |
| 2026-10-05 | 8.250 | 8.250 | 8.150 | 8.200 | 8.200 | 64,500 |
| 2026-10-02 | 8.250 | 8.300 | 8.200 | 8.300 | 8.300 | 31,650 |
| 2026-10-01 | 8.300 | 8.300 | 8.250 | 8.300 | 8.300 | 48,000 |
| 2026-09-30 | 8.200 | 8.300 | 8.200 | 8.300 | 8.300 | 108,200 |
| 2026-09-29 | 8.250 | 8.300 | 8.200 | 8.200 | 8.200 | 116,800 |
| 2026-09-28 | 8.250 | 8.250 | 8.150 | 8.250 | 8.250 | 20,400 |
| 2026-09-25 | 8.150 | 8.250 | 8.150 | 8.200 | 8.200 | 63,500 |
| 2026-09-24 | 8.150 | 8.250 | 8.100 | 8.200 | 8.200 | 75,402 |
| 2026-09-23 | 8.250 | 8.250 | 8.150 | 8.200 | 8.200 | 39,410 |
| 2026-09-22 | 8.350 | 8.350 | 8.150 | 8.250 | 8.250 | 14,302 |
| 2026-09-21 | 8.200 | 8.300 | 8.100 | 8.300 | 8.300 | 376,087 |
| 2026-09-18 | 8.250 | 8.300 | 8.200 | 8.300 | 8.300 | 72,400 |
| 2026-09-17 | 8.200 | 8.300 | 8.150 | 8.250 | 8.250 | 59,305 |
| 2026-09-16 | 8.150 | 8.200 | 8.150 | 8.200 | 8.200 | 9,305 |
| 2026-09-15 | 8.150 | 8.200 | 8.150 | 8.150 | 8.150 | 80,812 |
| 2026-09-14 | 8.200 | 8.200 | 8.100 | 8.150 | 8.150 | 113,700 |
| 2026-09-11 | 8.150 | 8.300 | 8.100 | 8.200 | 8.200 | 99,811 |
| 2026-09-10 | 8.250 | 8.250 | 8.100 | 8.100 | 8.100 | 32,901 |
| 2026-09-09 | 8.100 | 8.200 | 8.100 | 8.200 | 8.200 | 64,600 |
| 2026-09-08 | 8.150 | 8.250 | 8.100 | 8.100 | 8.100 | 8,800 |
| 2026-09-07 | 8.250 | 8.250 | 8.100 | 8.200 | 8.200 | 69,808 |
| 2026-09-04 | 8.200 | 8.250 | 8.150 | 8.250 | 8.250 | 94,601 |
| 2026-09-03 | 8.200 | 8.250 | 8.150 | 8.250 | 8.250 | 93,600 |
| 2026-09-02 | 8.100 | 8.250 | 7.950 | 8.250 | 8.250 | 516,034 |
| 2026-09-01 | 8.100 | 8.200 | 8.100 | 8.150 | 8.150 | 99,720 |
| 2026-08-31 | 8.300 | 8.300 | 8.150 | 8.250 | 8.250 | 22,706 |
| 2026-08-28 | 8.250 | 8.250 | 8.150 | 8.250 | 8.250 | 45,800 |
| 2026-08-27 | 8.200 | 8.300 | 8.200 | 8.200 | 8.200 | 88,517 |
| 2026-08-26 | 8.050 | 8.250 | 8.050 | 8.200 | 8.200 | 179,536 |
| 2026-08-25 | 8.050 | 8.150 | 8.000 | 8.100 | 8.100 | 151,188 |
| 2026-08-24 | 8.000 | 8.100 | 8.000 | 8.050 | 8.050 | 114,808 |
| 2026-08-21 | 8.000 | 8.050 | 7.950 | 8.000 | 8.000 | 125,442 |
| 2026-08-20 | 7.850 | 8.050 | 7.850 | 7.950 | 7.950 | 136,409 |
| 2026-08-19 | 7.800 | 7.950 | 7.800 | 7.900 | 7.900 | 324,205 |
| 2026-08-18 | 7.900 | 7.900 | 7.750 | 7.900 | 7.900 | 186,077 |
| 2026-08-17 | 7.850 | 7.950 | 7.800 | 7.900 | 7.900 | 61,038 |
| 2026-08-14 | 7.800 | 7.850 | 7.750 | 7.850 | 7.850 | 213,103 |
| 2026-08-13 | 7.700 | 7.800 | 7.600 | 7.700 | 7.700 | 211,062 |
| 2026-08-11 | 7.700 | 7.700 | 7.600 | 7.700 | 7.700 | 238,772 |
| 2026-08-10 | 7.350 | 7.800 | 7.350 | 7.600 | 7.600 | 746,909 |
| 2026-08-07 | 6.950 | 7.000 | 6.850 | 7.000 | 7.000 | 44,550 |
| 2026-08-06 | 6.850 | 6.950 | 6.850 | 6.900 | 6.900 | 43,658 |
| 2026-08-05 | 6.800 | 6.950 | 6.750 | 6.850 | 6.850 | 114,810 |
| 2026-08-04 | 6.900 | 6.900 | 6.700 | 6.800 | 6.800 | 63,500 |
| 2026-08-03 | 6.600 | 6.750 | 6.600 | 6.750 | 6.750 | 174,900 |
| 2026-07-31 | 6.650 | 6.650 | 6.600 | 6.600 | 6.600 | 78,008 |
| 2026-07-30 | 6.750 | 6.750 | 6.600 | 6.600 | 6.600 | 43,700 |
| 2026-07-27 | 6.800 | 6.800 | 6.700 | 6.700 | 6.700 | 36,000 |
| 2026-07-24 | 6.650 | 6.850 | 6.600 | 6.750 | 6.750 | 449,611 |
Page 1 of 21 · 1,218 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.