Thai Metal Drum Manufacturing Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-18	24.500	24.500	24.200	24.300	21.255	5,903
2024-06-17	24.500	24.500	24.200	24.300	21.255	9,900
2024-06-14	24.400	24.500	24.300	24.500	21.430	13,313
2024-06-13	24.200	24.500	24.200	24.400	21.343	1,800
2024-06-12	24.400	24.500	24.400	24.500	21.430	5,697
2024-06-11	24.400	25.250	24.400	24.700	21.605	24,003
2024-06-10	24.300	24.300	24.300	24.300	21.255	1,573
2024-06-07	24.400	24.500	24.200	24.500	21.430	6,493
2024-06-06	24.500	24.500	24.500	24.500	21.430	3,134
2024-06-05	24.400	24.400	24.200	24.400	21.343	7,561
2024-06-04	24.500	24.500	24.400	24.400	21.343	4,616
2024-05-31	24.500	24.500	24.400	24.400	21.343	1,705
2024-05-30	24.500	24.500	24.500	24.500	21.430	3,303
2024-05-29	24.400	24.500	24.400	24.500	21.430	1,201
2024-05-28	25.000	25.000	24.300	24.400	21.343	3,910
2024-05-27	24.400	25.000	24.400	25.000	21.867	37,401
2024-05-24	24.400	24.500	24.400	24.400	21.343	13,604
2024-05-23	24.400	24.500	24.400	24.400	21.343	8,101
2024-05-20	24.400	24.500	24.400	24.400	21.343	1,300
2024-05-17	24.500	24.500	24.300	24.400	21.343	13,787
2024-05-16	24.500	24.500	24.400	24.400	21.343	18,100
2024-05-15	24.500	24.500	24.400	24.500	21.430	7,782
2024-05-14	24.500	24.500	24.400	24.400	21.343	44,600
2024-05-13	24.500	24.500	24.500	24.500	21.430	10,199
2024-05-10	24.100	24.400	24.100	24.400	21.343	3,400
2024-05-09	24.500	24.500	24.500	24.500	21.430	2,008
2024-05-08	24.200	24.400	24.200	24.400	21.343	5,702
2024-05-07	24.100	24.200	24.100	24.200	21.168	600
2024-05-03	24.100	24.100	24.100	24.100	21.080	1,700
2024-05-02	24.200	24.200	24.100	24.100	21.080	10,207
2024-04-30	24.300	24.300	24.300	24.300	21.255	1,800
2024-04-29	24.000	24.400	24.000	24.300	21.255	6,000
2024-04-26	24.000	24.000	24.000	24.000	20.993	5,500
2024-04-25	24.100	24.200	24.100	24.200	21.168	5,600
2024-04-24	24.100	24.100	24.000	24.000	20.993	15,600
2024-04-23	24.000	24.100	24.000	24.100	21.080	14,300
2024-04-22	24.000	24.100	24.000	24.000	20.993	16,201
2024-04-19	23.900	23.900	23.900	23.900	20.905	11,200
2024-04-18	24.000	24.000	24.000	24.000	20.993	17,700
2024-04-17	24.000	24.100	23.900	24.000	20.993	21,601
2024-04-11	24.000	24.000	24.000	24.000	20.993	6,400
2024-04-10	24.000	24.000	24.000	24.000	20.993	1,000
2024-04-09	23.900	24.000	23.900	24.000	20.993	6,300
2024-04-05	24.000	24.000	23.900	23.900	20.905	5,900
2024-04-04	23.900	23.900	23.900	23.900	20.905	6,500
2024-04-03	24.000	24.000	23.900	23.900	20.905	5,501
2024-04-02	23.900	24.000	23.900	24.000	20.993	18,509
2024-04-01	23.900	24.000	23.900	23.900	20.905	6,000
2024-03-29	23.900	23.900	23.900	23.900	20.905	15,600
2024-03-28	23.900	24.000	23.900	23.900	20.905	5,032
2024-03-27	23.900	23.900	23.900	23.900	20.905	1,811
2024-03-26	24.000	24.000	24.000	24.000	20.993	2,108
2024-03-25	23.900	23.900	23.800	23.900	20.905	1,902
2024-03-22	24.000	24.000	24.000	24.000	20.993	3,001
2024-03-21	23.900	23.900	23.800	23.800	20.818	2,308
2024-03-20	23.800	24.000	23.700	24.000	20.993	9,810
2024-03-19	23.800	23.800	23.800	23.800	20.818	402
2024-03-18	23.800	23.800	23.700	23.700	20.730	3,939,300
2024-03-15	23.900	23.900	23.800	23.900	20.905	13,308
2024-03-14	24.000	24.100	23.800	23.900	20.905	21,600

← NewerPage 10 of 20 · 1,161 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-12	1.7000 THB
2025-03-13	1.6500 THB
2024-03-13	1.6000 THB
2023-03-13	1.6000 THB
2022-03-14	1.6000 THB
2021-03-11	1.4000 THB
2020-03-11	0.5500 THB
2019-07-03	0.8500 THB
2019-03-11	1.4000 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.