Tropical Canning (Thailand) PCL (BKK:TC)
Thailand · Delayed Price · Currency is THB 5.60
-0.10 (-1.75%)
May 29, 2026, 4:39 PM ICT
BKK:TC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 5.65 | 5.70 | 5.55 | 5.60 | 5.60 | -1.75% | 106,300 |
| May 28, 2026 | 5.70 | 5.75 | 5.60 | 5.70 | 5.70 | 0.88% | 43,701 |
| May 27, 2026 | 5.70 | 5.75 | 5.65 | 5.65 | 5.65 | -1.74% | 68,102 |
| May 26, 2026 | 5.70 | 5.80 | 5.65 | 5.75 | 5.75 | - | 30,711 |
| May 25, 2026 | 5.60 | 5.75 | 5.55 | 5.75 | 5.75 | - | 67,624 |
| May 22, 2026 | 5.65 | 5.75 | 5.60 | 5.75 | 5.75 | 1.77% | 84,700 |
| May 21, 2026 | 5.70 | 5.75 | 5.60 | 5.65 | 5.65 | -0.88% | 56,200 |
| May 20, 2026 | 5.60 | 5.70 | 5.55 | 5.70 | 5.70 | 1.79% | 331,401 |
| May 19, 2026 | 5.60 | 5.60 | 5.55 | 5.60 | 5.60 | - | 3,100 |
| May 18, 2026 | 5.55 | 5.60 | 5.50 | 5.60 | 5.60 | 0.90% | 23,500 |
| May 15, 2026 | 5.45 | 5.55 | 5.45 | 5.55 | 5.55 | -0.89% | 55,900 |
| May 14, 2026 | 5.60 | 5.60 | 5.40 | 5.60 | 5.60 | - | 96,110 |
| May 13, 2026 | 5.60 | 5.65 | 5.50 | 5.60 | 5.60 | 0.90% | 425,931 |
| May 12, 2026 | 5.65 | 5.75 | 5.45 | 5.55 | 5.55 | -1.77% | 260,901 |
| May 11, 2026 | 5.75 | 5.75 | 5.60 | 5.65 | 5.65 | -0.88% | 43,500 |
| May 8, 2026 | 5.70 | 5.70 | 5.65 | 5.70 | 5.70 | - | 622 |
| May 7, 2026 | 5.60 | 5.80 | 5.55 | 5.70 | 5.70 | 1.79% | 121,705 |
| May 6, 2026 | 5.70 | 5.90 | 5.65 | 5.90 | 5.60 | 3.51% | 365,857 |
| May 5, 2026 | 5.55 | 5.70 | 5.55 | 5.70 | 5.41 | 1.79% | 190,501 |
| Apr 30, 2026 | 5.55 | 5.60 | 5.55 | 5.60 | 5.32 | 0.90% | 55,600 |
| Apr 29, 2026 | 5.55 | 5.60 | 5.50 | 5.55 | 5.27 | - | 143,200 |
| Apr 28, 2026 | 5.45 | 5.60 | 5.40 | 5.55 | 5.27 | 0.91% | 152,106 |
| Apr 27, 2026 | 5.45 | 5.50 | 5.40 | 5.50 | 5.22 | 1.85% | 45,100 |
| Apr 24, 2026 | 5.45 | 5.45 | 5.40 | 5.40 | 5.13 | -0.92% | 11,200 |
| Apr 23, 2026 | 5.40 | 5.45 | 5.35 | 5.45 | 5.17 | - | 4,606 |
| Apr 22, 2026 | 5.40 | 5.50 | 5.35 | 5.45 | 5.17 | - | 43,500 |
| Apr 21, 2026 | 5.50 | 5.55 | 5.35 | 5.45 | 5.17 | -0.91% | 157,700 |
| Apr 20, 2026 | 5.50 | 5.55 | 5.45 | 5.50 | 5.22 | - | 37,700 |
| Apr 17, 2026 | 5.55 | 5.55 | 5.40 | 5.50 | 5.22 | -0.90% | 126,500 |
| Apr 16, 2026 | 5.50 | 5.55 | 5.45 | 5.55 | 5.27 | - | 31,100 |
| Apr 10, 2026 | 5.45 | 5.55 | 5.45 | 5.55 | 5.27 | 0.91% | 46,000 |
| Apr 9, 2026 | 5.45 | 5.50 | 5.40 | 5.50 | 5.22 | 0.92% | 38,700 |
| Apr 8, 2026 | 5.50 | 5.60 | 5.20 | 5.45 | 5.17 | -1.80% | 319,600 |
| Apr 7, 2026 | 5.50 | 5.55 | 5.45 | 5.55 | 5.27 | 0.91% | 39,914 |
| Apr 3, 2026 | 5.45 | 5.50 | 5.45 | 5.50 | 5.22 | - | 31,500 |
| Apr 2, 2026 | 5.40 | 5.55 | 5.40 | 5.50 | 5.22 | 0.92% | 55,701 |
| Apr 1, 2026 | 5.55 | 5.60 | 5.45 | 5.45 | 5.17 | -1.80% | 25,625 |
| Mar 31, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.27 | 0.91% | 2,610 |
| Mar 30, 2026 | 5.35 | 5.50 | 5.35 | 5.50 | 5.22 | 1.85% | 37,800 |
| Mar 27, 2026 | 5.45 | 5.50 | 5.35 | 5.40 | 5.13 | -0.92% | 6,600 |
| Mar 26, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.17 | - | 67,300 |
| Mar 25, 2026 | 5.35 | 5.50 | 5.35 | 5.45 | 5.17 | 0.93% | 7,700 |
| Mar 24, 2026 | 5.50 | 5.50 | 5.40 | 5.40 | 5.13 | -1.82% | 32,300 |
| Mar 23, 2026 | 5.60 | 5.60 | 5.45 | 5.50 | 5.22 | -1.79% | 70,303 |
| Mar 20, 2026 | 5.50 | 5.70 | 5.50 | 5.60 | 5.32 | 1.82% | 176,269 |
| Mar 19, 2026 | 5.55 | 5.55 | 5.45 | 5.50 | 5.22 | - | 104,900 |
| Mar 18, 2026 | 5.45 | 5.50 | 5.40 | 5.50 | 5.22 | - | 70,200 |
| Mar 17, 2026 | 5.40 | 5.50 | 5.40 | 5.50 | 5.22 | - | 18,200 |
| Mar 16, 2026 | 5.45 | 5.50 | 5.40 | 5.50 | 5.22 | 1.85% | 34,910 |
| Mar 13, 2026 | 5.50 | 5.50 | 5.40 | 5.40 | 5.13 | -1.82% | 39,900 |