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
2024-03-13	23.500	24.000	23.500	23.900	20.905	85,400
2024-03-12	25.500	25.500	25.250	25.500	20.905	58,200
2024-03-11	25.250	25.500	25.250	25.500	20.905	37,502
2024-03-08	25.250	25.500	25.250	25.250	20.700	33,308
2024-03-07	24.900	25.250	24.900	25.000	20.495	42,334
2024-03-06	24.700	24.900	24.700	24.700	20.249	158,400
2024-03-05	24.700	24.700	24.500	24.500	20.085	10,505
2024-03-04	24.600	24.600	24.600	24.600	20.167	19,519
2024-03-01	24.700	24.700	24.500	24.600	20.167	19,001
2024-02-29	24.700	24.700	24.700	24.700	20.249	43,801
2024-02-28	24.700	24.700	24.600	24.700	20.249	19,018
2024-02-27	24.600	24.700	24.600	24.700	20.249	49,334
2024-02-23	24.600	24.600	24.300	24.500	20.085	2,300
2024-02-22	24.500	24.500	24.500	24.500	20.085	500
2024-02-21	24.500	24.500	24.500	24.500	20.085	102
2024-02-20	24.500	24.500	24.500	24.500	20.085	832
2024-02-19	24.300	24.700	24.300	24.700	20.249	1,600
2024-02-16	24.200	24.500	24.100	24.500	20.085	48,300
2024-02-14	24.600	24.600	24.200	24.500	20.085	27,140
2024-02-13	24.600	24.600	24.400	24.500	20.085	2,701
2024-02-12	24.600	24.600	24.300	24.600	20.167	21,101
2024-02-09	24.700	24.700	24.400	24.600	20.167	10,213
2024-02-08	24.600	24.600	24.600	24.600	20.167	1,142
2024-02-07	24.600	24.700	24.600	24.700	20.249	520
2024-02-06	24.200	24.700	24.200	24.700	20.249	4,602
2024-02-05	24.500	24.500	24.500	24.500	20.085	2,437
2024-02-01	24.700	24.700	24.500	24.500	20.085	10,300
2024-01-31	24.300	24.300	24.300	24.300	19.921	44,302
2024-01-30	24.300	24.400	24.300	24.300	19.921	12,605
2024-01-29	24.300	24.300	24.200	24.300	19.921	2,600
2024-01-26	24.300	24.300	24.300	24.300	19.921	5,222
2024-01-25	24.100	24.300	24.100	24.300	19.921	2,101
2024-01-24	24.200	24.400	24.200	24.400	20.003	17,207
2024-01-23	24.400	24.400	24.300	24.400	20.003	5,600
2024-01-22	24.300	24.300	24.300	24.300	19.921	900
2024-01-19	24.300	24.300	24.300	24.300	19.921	201
2024-01-18	24.200	24.200	24.200	24.200	19.839	103
2024-01-17	24.200	24.300	24.100	24.100	19.757	5,004
2024-01-16	24.200	24.300	24.200	24.300	19.921	26,901
2024-01-15	24.300	24.300	24.200	24.200	19.839	2,301
2024-01-12	24.100	24.100	24.100	24.100	19.757	1,000
2024-01-11	24.200	24.200	24.200	24.200	19.839	500
2024-01-10	24.100	24.200	24.100	24.200	19.839	2,601
2024-01-09	24.200	24.200	24.200	24.200	19.839	100
2024-01-08	24.100	24.200	24.100	24.100	19.757	2,600
2024-01-05	24.300	24.300	24.100	24.100	19.757	1,500
2024-01-04	24.000	24.700	24.000	24.700	20.249	905
2024-01-03	24.200	24.200	24.000	24.100	19.757	16,509
2024-01-02	25.000	25.000	24.000	24.300	19.921	3,533
2023-12-28	24.000	25.000	24.000	25.000	20.495	48,500
2023-12-27	24.000	24.200	24.000	24.200	19.839	12,600
2023-12-26	24.200	24.200	23.900	24.000	19.676	1,853
2023-12-25	24.100	24.100	24.000	24.000	19.676	440
2023-12-22	24.100	24.100	24.000	24.000	19.676	1,101
2023-12-21	24.000	24.000	23.900	23.900	19.594	3,741
2023-12-20	24.000	24.000	24.000	24.000	19.676	306
2023-12-19	24.100	24.100	24.000	24.000	19.676	305
2023-12-18	24.100	24.100	24.100	24.100	19.757	1,201
2023-12-15	24.100	24.100	24.000	24.100	19.757	6,401
2023-12-14	23.800	24.100	23.800	24.100	19.757	2,317

← NewerPage 11 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.