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
2023-12-13	24.000	24.000	24.000	24.000	19.676	4,274
2023-12-12	23.800	24.000	23.700	24.000	19.676	8,216
2023-12-08	24.100	24.100	23.900	23.900	19.594	3,210
2023-12-07	24.000	24.000	23.900	23.900	19.594	1,110
2023-12-06	24.000	24.000	24.000	24.000	19.676	20,500
2023-12-04	23.900	23.900	23.700	23.900	19.594	2,513
2023-12-01	23.900	23.900	23.900	23.900	19.594	10,620
2023-11-30	24.000	24.000	23.900	24.000	19.676	9,601
2023-11-29	24.000	24.000	24.000	24.000	19.676	3,010
2023-11-28	23.900	24.000	23.800	24.000	19.676	3,321
2023-11-27	23.900	24.000	23.800	23.800	19.512	6,805
2023-11-24	24.000	24.000	23.900	23.900	19.594	5,601
2023-11-23	24.000	24.000	24.000	24.000	19.676	7,300
2023-11-22	24.000	24.000	24.000	24.000	19.676	1,700
2023-11-21	24.000	24.000	23.900	24.000	19.676	4,301
2023-11-20	24.000	24.000	24.000	24.000	19.676	320
2023-11-17	24.000	24.000	24.000	24.000	19.676	300
2023-11-16	24.000	24.000	24.000	24.000	19.676	6,800
2023-11-15	23.900	24.000	23.900	24.000	19.676	3,900
2023-11-13	23.900	23.900	23.900	23.900	19.594	2,700
2023-11-10	24.000	24.100	24.000	24.100	19.757	11,100
2023-11-09	23.900	24.000	23.900	24.000	19.676	4,101
2023-11-08	24.000	24.000	23.900	24.000	19.676	4,800
2023-11-07	24.000	24.000	24.000	24.000	19.676	2,307
2023-11-06	24.000	24.100	24.000	24.100	19.757	6,100
2023-11-03	24.000	24.200	24.000	24.200	19.839	2,902
2023-11-02	24.100	24.100	23.900	24.100	19.757	407
2023-11-01	23.800	24.000	23.800	24.000	19.676	20,300
2023-10-31	24.000	24.100	23.800	23.800	19.512	13,800
2023-10-30	24.000	24.000	23.700	24.000	19.676	5,400
2023-10-27	24.200	24.200	23.900	24.000	19.676	24,300
2023-10-26	24.300	24.300	24.000	24.000	19.676	22,900
2023-10-25	24.300	24.300	24.000	24.000	19.676	26,912
2023-10-24	24.200	24.200	24.000	24.200	19.839	41,309
2023-10-20	24.200	24.300	24.100	24.300	19.921	8,100
2023-10-19	24.300	24.300	24.200	24.200	19.839	4,800
2023-10-18	24.400	24.500	24.300	24.300	19.921	9,600
2023-10-17	24.500	24.500	24.400	24.400	20.003	1,300
2023-10-16	24.500	24.500	24.400	24.500	20.085	1,301
2023-10-12	24.400	24.500	24.400	24.500	20.085	4,400
2023-10-11	24.500	24.500	24.200	24.400	20.003	1,352
2023-10-10	24.500	24.500	24.400	24.500	20.085	6,200
2023-10-09	24.500	24.500	24.300	24.500	20.085	1,910
2023-10-06	24.500	24.600	24.500	24.600	20.167	2,100
2023-10-05	24.700	24.700	24.600	24.600	20.167	1,100
2023-10-04	24.400	24.500	24.300	24.400	20.003	16,200
2023-10-03	24.400	24.600	24.300	24.400	20.003	4,900
2023-10-02	24.600	24.600	24.600	24.600	20.167	138
2023-09-29	24.400	24.600	24.300	24.600	20.167	5,500
2023-09-28	24.700	24.700	24.500	24.500	20.085	11,300
2023-09-27	24.500	24.700	24.500	24.700	20.249	300
2023-09-26	24.400	24.500	24.300	24.500	20.085	2,400
2023-09-25	24.500	24.700	24.400	24.400	20.003	1,800
2023-09-22	24.700	24.700	24.400	24.500	20.085	8,000
2023-09-21	24.400	24.400	24.400	24.400	20.003	2,000
2023-09-20	24.400	24.500	24.400	24.500	20.085	200
2023-09-19	24.300	24.700	24.300	24.700	20.249	200
2023-09-18	24.600	24.700	24.600	24.700	20.249	3,003
2023-09-15	24.300	24.400	24.300	24.400	20.003	300
2023-09-14	24.400	24.400	24.400	24.400	20.003	100

← NewerPage 12 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.