Tropical Canning (Thailand) PCL (BKK:TC)
Thailand · Delayed Price · Currency is THB 8.25
0.00 (0.00%)
Sep 3, 2026, 10:19 AM ICT
BKK:TC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 8.10 | 8.25 | 7.95 | 8.25 | 8.25 | 1.23% | 516,034 |
| Sep 1, 2026 | 8.10 | 8.20 | 8.10 | 8.15 | 8.15 | -1.21% | 99,720 |
| Aug 31, 2026 | 8.30 | 8.30 | 8.15 | 8.25 | 8.25 | - | 22,706 |
| Aug 28, 2026 | 8.25 | 8.25 | 8.15 | 8.25 | 8.25 | 0.61% | 45,800 |
| Aug 27, 2026 | 8.20 | 8.30 | 8.20 | 8.20 | 8.20 | - | 88,517 |
| Aug 26, 2026 | 8.05 | 8.25 | 8.05 | 8.20 | 8.20 | 1.23% | 179,536 |
| Aug 25, 2026 | 8.05 | 8.15 | 8.00 | 8.10 | 8.10 | 0.62% | 151,188 |
| Aug 24, 2026 | 8.00 | 8.10 | 8.00 | 8.05 | 8.05 | 0.63% | 114,808 |
| Aug 21, 2026 | 8.00 | 8.05 | 7.95 | 8.00 | 8.00 | 0.63% | 125,442 |
| Aug 20, 2026 | 7.85 | 8.05 | 7.85 | 7.95 | 7.95 | 0.63% | 136,409 |
| Aug 19, 2026 | 7.80 | 7.95 | 7.80 | 7.90 | 7.90 | - | 324,205 |
| Aug 18, 2026 | 7.90 | 7.90 | 7.75 | 7.90 | 7.90 | - | 186,077 |
| Aug 17, 2026 | 7.85 | 7.95 | 7.80 | 7.90 | 7.90 | 0.64% | 61,038 |
| Aug 14, 2026 | 7.80 | 7.85 | 7.75 | 7.85 | 7.85 | 1.95% | 213,103 |
| Aug 13, 2026 | 7.70 | 7.80 | 7.60 | 7.70 | 7.70 | - | 211,062 |
| Aug 11, 2026 | 7.70 | 7.70 | 7.60 | 7.70 | 7.70 | 1.32% | 238,772 |
| Aug 10, 2026 | 7.35 | 7.80 | 7.35 | 7.60 | 7.60 | 8.57% | 746,909 |
| Aug 7, 2026 | 6.95 | 7.00 | 6.85 | 7.00 | 7.00 | 1.45% | 44,550 |
| Aug 6, 2026 | 6.85 | 6.95 | 6.85 | 6.90 | 6.90 | 0.73% | 43,658 |
| Aug 5, 2026 | 6.80 | 6.95 | 6.75 | 6.85 | 6.85 | 0.74% | 114,810 |
| Aug 4, 2026 | 6.90 | 6.90 | 6.70 | 6.80 | 6.80 | 0.74% | 63,500 |
| Aug 3, 2026 | 6.60 | 6.75 | 6.60 | 6.75 | 6.75 | 2.27% | 174,900 |
| Jul 31, 2026 | 6.65 | 6.65 | 6.60 | 6.60 | 6.60 | - | 78,008 |
| Jul 30, 2026 | 6.75 | 6.75 | 6.60 | 6.60 | 6.60 | -1.49% | 43,700 |
| Jul 27, 2026 | 6.80 | 6.80 | 6.70 | 6.70 | 6.70 | -0.74% | 36,000 |
| Jul 24, 2026 | 6.65 | 6.85 | 6.60 | 6.75 | 6.75 | 0.75% | 449,611 |
| Jul 23, 2026 | 6.55 | 6.70 | 6.55 | 6.70 | 6.70 | 2.29% | 97,714 |
| Jul 22, 2026 | 6.65 | 6.65 | 6.55 | 6.55 | 6.55 | -2.24% | 29,401 |
| Jul 21, 2026 | 6.70 | 6.70 | 6.60 | 6.70 | 6.70 | - | 46,302 |
| Jul 20, 2026 | 6.65 | 6.70 | 6.45 | 6.70 | 6.70 | 0.75% | 102,512 |
| Jul 17, 2026 | 6.60 | 6.70 | 6.40 | 6.65 | 6.65 | - | 211,100 |
| Jul 16, 2026 | 6.55 | 6.70 | 6.40 | 6.65 | 6.65 | - | 336,869 |
| Jul 15, 2026 | 6.70 | 6.70 | 6.45 | 6.65 | 6.65 | -0.75% | 131,100 |
| Jul 14, 2026 | 6.70 | 6.70 | 6.50 | 6.70 | 6.70 | 0.75% | 279,201 |
| Jul 13, 2026 | 6.70 | 6.75 | 6.65 | 6.65 | 6.65 | -0.75% | 26,210 |
| Jul 10, 2026 | 6.70 | 6.70 | 6.60 | 6.70 | 6.70 | 0.75% | 27,400 |
| Jul 9, 2026 | 6.55 | 6.70 | 6.55 | 6.65 | 6.65 | 0.76% | 38,629 |
| Jul 8, 2026 | 6.75 | 6.80 | 6.60 | 6.60 | 6.60 | -1.49% | 151,601 |
| Jul 7, 2026 | 6.75 | 6.80 | 6.70 | 6.70 | 6.70 | -0.74% | 101,205 |
| Jul 6, 2026 | 6.50 | 6.85 | 6.50 | 6.75 | 6.75 | 4.65% | 562,336 |
| Jul 3, 2026 | 6.40 | 6.50 | 6.40 | 6.45 | 6.45 | 1.57% | 72,610 |
| Jul 2, 2026 | 6.35 | 6.45 | 6.35 | 6.35 | 6.35 | 0.79% | 108,423 |
| Jul 1, 2026 | 6.35 | 6.45 | 6.30 | 6.30 | 6.30 | -0.79% | 256,800 |
| Jun 30, 2026 | 6.15 | 6.40 | 6.15 | 6.35 | 6.35 | 3.25% | 204,504 |
| Jun 29, 2026 | 6.10 | 6.15 | 6.10 | 6.15 | 6.15 | 0.82% | 90,916 |
| Jun 26, 2026 | 6.10 | 6.10 | 6.00 | 6.10 | 6.10 | 0.83% | 51,327 |
| Jun 25, 2026 | 5.95 | 6.10 | 5.95 | 6.05 | 6.05 | 1.68% | 239,324 |
| Jun 24, 2026 | 5.85 | 5.95 | 5.80 | 5.95 | 5.95 | 1.71% | 138,500 |
| Jun 23, 2026 | 5.80 | 5.90 | 5.80 | 5.85 | 5.85 | -0.85% | 48,202 |
| Jun 22, 2026 | 5.70 | 5.90 | 5.70 | 5.90 | 5.90 | 0.85% | 111,100 |