Tropical Canning (Thailand) PCL (BKK:TC)
Thailand · Delayed Price · Currency is THB 5.55
+0.05 (0.91%)
Apr 10, 2026, 4:25 PM ICT
BKK:TC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 5.45 | 5.55 | 5.45 | 5.55 | 5.55 | 0.91% | 46,000 |
| Apr 9, 2026 | 5.45 | 5.50 | 5.40 | 5.50 | 5.50 | 0.92% | 38,700 |
| Apr 8, 2026 | 5.50 | 5.60 | 5.20 | 5.45 | 5.45 | -1.80% | 319,600 |
| Apr 7, 2026 | 5.50 | 5.55 | 5.45 | 5.55 | 5.55 | 0.91% | 39,914 |
| Apr 3, 2026 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | - | 31,500 |
| Apr 2, 2026 | 5.40 | 5.55 | 5.40 | 5.50 | 5.50 | 0.92% | 55,701 |
| Apr 1, 2026 | 5.55 | 5.60 | 5.45 | 5.45 | 5.45 | -1.80% | 25,625 |
| Mar 31, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.91% | 2,610 |
| Mar 30, 2026 | 5.35 | 5.50 | 5.35 | 5.50 | 5.50 | 1.85% | 37,800 |
| Mar 27, 2026 | 5.45 | 5.50 | 5.35 | 5.40 | 5.40 | -0.92% | 6,600 |
| Mar 26, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 67,300 |
| Mar 25, 2026 | 5.35 | 5.50 | 5.35 | 5.45 | 5.45 | 0.93% | 7,700 |
| Mar 24, 2026 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | -1.82% | 32,300 |
| Mar 23, 2026 | 5.60 | 5.60 | 5.45 | 5.50 | 5.50 | -1.79% | 70,303 |
| 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 |