Tropical Canning (Thailand) PCL (BKK:TC)
Thailand · Delayed Price · Currency is THB 5.55
-0.05 (-0.89%)
Mar 23, 2026, 11:50 AM ICT
BKK:TC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 5.50 | 5.70 | 5.50 | 5.60 | 5.60 | 1.82% | 176,269 |
| Mar 19, 2026 | 5.55 | 5.55 | 5.45 | 5.50 | 5.50 | - | 104,900 |
| Mar 18, 2026 | 5.45 | 5.50 | 5.40 | 5.50 | 5.50 | - | 70,200 |
| Mar 17, 2026 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | - | 18,200 |
| Mar 16, 2026 | 5.45 | 5.50 | 5.40 | 5.50 | 5.50 | 1.85% | 34,910 |
| Mar 13, 2026 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | -1.82% | 39,900 |
| Mar 12, 2026 | 5.50 | 5.50 | 5.35 | 5.50 | 5.50 | - | 48,600 |
| Mar 11, 2026 | 5.45 | 5.50 | 5.40 | 5.50 | 5.50 | 0.92% | 66,105 |
| Mar 10, 2026 | 5.35 | 5.45 | 5.35 | 5.45 | 5.45 | 1.87% | 99,902 |
| Mar 9, 2026 | 5.30 | 5.40 | 5.25 | 5.35 | 5.35 | -0.93% | 168,601 |
| Mar 6, 2026 | 5.30 | 5.40 | 5.20 | 5.40 | 5.40 | 1.89% | 103,701 |
| Mar 5, 2026 | 5.15 | 5.30 | 5.10 | 5.30 | 5.30 | 4.95% | 87,700 |
| Mar 4, 2026 | 5.25 | 5.25 | 5.00 | 5.05 | 5.05 | -6.48% | 229,000 |
| Mar 2, 2026 | 5.30 | 5.40 | 5.20 | 5.40 | 5.40 | 0.93% | 164,800 |
| Feb 27, 2026 | 5.30 | 5.40 | 5.25 | 5.35 | 5.35 | 0.94% | 108,709 |
| Feb 26, 2026 | 5.30 | 5.40 | 5.20 | 5.30 | 5.30 | -0.93% | 98,001 |
| Feb 25, 2026 | 5.35 | 5.35 | 5.25 | 5.35 | 5.35 | - | 145,501 |
| Feb 24, 2026 | 5.20 | 5.35 | 5.20 | 5.35 | 5.35 | 2.88% | 1,210,400 |
| Feb 23, 2026 | 5.20 | 5.35 | 5.20 | 5.20 | 5.20 | -0.95% | 158,220 |
| Feb 20, 2026 | 5.30 | 5.30 | 5.20 | 5.25 | 5.25 | -0.94% | 2,425,901 |
| Feb 19, 2026 | 5.25 | 5.30 | 5.20 | 5.30 | 5.30 | - | 140,104 |
| Feb 18, 2026 | 5.20 | 5.30 | 5.15 | 5.30 | 5.30 | 1.92% | 154,492 |
| Feb 17, 2026 | 5.15 | 5.20 | 5.10 | 5.20 | 5.20 | 1.96% | 126,106 |
| Feb 16, 2026 | 5.10 | 5.15 | 5.10 | 5.10 | 5.10 | -0.97% | 23,410 |
| Feb 13, 2026 | 5.05 | 5.15 | 5.05 | 5.15 | 5.15 | 0.98% | 109,901 |
| Feb 12, 2026 | 5.10 | 5.15 | 5.05 | 5.10 | 5.10 | 0.99% | 150,001 |
| Feb 11, 2026 | 5.05 | 5.10 | 5.05 | 5.05 | 5.05 | -1.94% | 56,200 |
| Feb 10, 2026 | 5.10 | 5.15 | 5.05 | 5.15 | 5.15 | 0.98% | 42,401 |
| Feb 9, 2026 | 5.05 | 5.10 | 4.98 | 5.10 | 5.10 | 2.00% | 33,100 |
| Feb 6, 2026 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | -0.99% | 16,201 |
| Feb 5, 2026 | 5.00 | 5.10 | 4.98 | 5.05 | 5.05 | - | 43,600 |
| Feb 4, 2026 | 4.94 | 5.10 | 4.94 | 5.05 | 5.05 | 1.00% | 53,500 |
| Feb 3, 2026 | 4.96 | 5.00 | 4.94 | 5.00 | 5.00 | 0.40% | 37,001 |
| Feb 2, 2026 | 4.90 | 5.00 | 4.90 | 4.98 | 4.98 | 1.22% | 35,801 |
| Jan 30, 2026 | 4.92 | 4.94 | 4.90 | 4.92 | 4.92 | -0.40% | 61,005 |
| Jan 29, 2026 | 4.96 | 4.96 | 4.90 | 4.94 | 4.94 | - | 35,200 |
| Jan 28, 2026 | 4.94 | 4.96 | 4.90 | 4.94 | 4.94 | - | 172,500 |
| Jan 27, 2026 | 4.92 | 4.96 | 4.92 | 4.94 | 4.94 | -0.40% | 33,380 |
| Jan 26, 2026 | 4.96 | 4.96 | 4.94 | 4.96 | 4.96 | - | 5,300 |
| Jan 23, 2026 | 4.96 | 4.96 | 4.94 | 4.96 | 4.96 | -0.40% | 48,100 |
| Jan 22, 2026 | 4.94 | 4.98 | 4.94 | 4.98 | 4.98 | 0.81% | 38,000 |
| Jan 21, 2026 | 4.96 | 4.98 | 4.94 | 4.94 | 4.94 | -0.80% | 75,300 |
| Jan 20, 2026 | 4.98 | 4.98 | 4.96 | 4.98 | 4.98 | 0.81% | 18,000 |
| Jan 19, 2026 | 4.96 | 4.98 | 4.94 | 4.94 | 4.94 | -0.40% | 45,012 |
| Jan 16, 2026 | 4.98 | 5.00 | 4.96 | 4.96 | 4.96 | -0.40% | 45,800 |
| Jan 15, 2026 | 4.98 | 4.98 | 4.96 | 4.98 | 4.98 | 0.40% | 15,315 |
| Jan 14, 2026 | 4.98 | 5.00 | 4.96 | 4.96 | 4.96 | -0.80% | 43,200 |
| Jan 13, 2026 | 4.98 | 5.00 | 4.96 | 5.00 | 5.00 | 0.40% | 53,700 |
| Jan 12, 2026 | 4.98 | 5.00 | 4.98 | 4.98 | 4.98 | -0.40% | 10,603 |
| Jan 9, 2026 | 5.00 | 5.00 | 4.98 | 5.00 | 5.00 | 0.40% | 800 |