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
2023-09-14	24.400	24.400	24.400	24.400	20.003	100
2023-09-13	24.400	24.400	24.400	24.400	20.003	802
2023-09-12	24.600	24.600	24.600	24.600	20.167	169
2023-09-11	24.700	24.700	24.500	24.500	20.085	3,415
2023-09-08	24.600	24.700	24.500	24.500	20.085	2,124
2023-09-07	24.600	24.600	24.600	24.600	20.167	600
2023-09-06	24.600	24.600	24.600	24.600	20.167	400
2023-09-05	24.500	24.700	24.500	24.500	20.085	7,602
2023-09-04	24.600	24.600	24.500	24.600	20.167	3,500
2023-09-01	24.600	24.600	24.500	24.600	20.167	1,600
2023-08-31	24.600	24.700	24.600	24.600	20.167	13,100
2023-08-30	24.700	24.700	24.600	24.700	20.249	6,705
2023-08-29	24.700	24.700	24.700	24.700	20.249	510
2023-08-28	24.700	24.700	24.700	24.700	20.249	54,600
2023-08-25	24.800	24.800	24.700	24.700	20.249	3,000
2023-08-24	24.700	24.800	24.700	24.700	20.249	22,101
2023-08-23	24.700	24.700	24.700	24.700	20.249	25,100
2023-08-22	24.700	24.700	24.700	24.700	20.249	25,003
2023-08-21	24.700	24.800	24.700	24.800	20.331	6,216
2023-08-18	24.700	24.700	24.700	24.700	20.249	11,618
2023-08-17	24.700	24.800	24.700	24.700	20.249	22,100
2023-08-16	24.700	24.800	24.700	24.700	20.249	7,901
2023-08-15	24.700	24.800	24.600	24.600	20.167	10,500
2023-08-11	24.700	24.700	24.700	24.700	20.249	5,043
2023-08-10	24.400	24.700	24.300	24.700	20.249	4,200
2023-08-09	24.700	24.800	24.300	24.800	20.331	5,816
2023-08-07	24.800	24.800	24.800	24.800	20.331	200
2023-08-04	24.700	24.700	24.400	24.400	20.003	7,304
2023-08-03	24.700	24.800	24.400	24.700	20.249	14,800
2023-08-02	24.700	24.700	24.700	24.700	20.249	1,100
2023-07-31	24.600	24.700	24.600	24.700	20.249	17,500
2023-07-27	24.700	24.700	24.700	24.700	20.249	5,001
2023-07-26	24.700	24.700	24.300	24.700	20.249	4,501
2023-07-25	24.700	24.700	24.300	24.700	20.249	2,200
2023-07-24	24.700	24.700	24.700	24.700	20.249	1,501
2023-07-21	24.700	24.800	24.700	24.700	20.249	9,201
2023-07-20	24.400	24.800	24.300	24.300	19.921	3,300
2023-07-19	24.800	24.800	24.700	24.700	20.249	2,201
2023-07-18	24.500	24.700	24.300	24.700	20.249	1,200
2023-07-17	24.300	24.700	24.300	24.500	20.085	3,301
2023-07-14	24.500	24.700	24.400	24.400	20.003	5,200
2023-07-13	24.200	24.200	24.200	24.200	19.839	8,100
2023-07-12	24.300	24.300	24.200	24.200	19.839	9,902
2023-07-11	24.400	24.400	24.200	24.200	19.839	15,111
2023-07-10	24.700	24.700	24.400	24.400	20.003	2,205
2023-07-07	24.200	24.500	24.200	24.500	20.085	2,400
2023-07-06	24.200	24.600	24.200	24.600	20.167	5,300
2023-07-04	24.300	24.600	24.200	24.600	20.167	4,410
2023-07-03	24.800	24.800	24.400	24.400	20.003	2,500
2023-06-30	23.700	24.700	23.700	24.700	20.249	13,100
2023-06-29	24.000	24.200	24.000	24.200	19.839	2,200
2023-06-28	24.000	24.100	24.000	24.000	19.676	10,404
2023-06-27	23.900	24.100	23.900	24.000	19.676	157,551
2023-06-26	24.000	24.100	23.500	24.100	19.757	75,500
2023-06-23	24.000	24.200	23.500	23.500	19.266	11,102
2023-06-22	23.500	24.200	23.400	24.200	19.839	11,300
2023-06-21	23.800	23.800	23.800	23.800	19.512	1,500
2023-06-20	24.200	24.200	23.800	23.800	19.512	3,911
2023-06-19	24.000	24.000	23.700	24.000	19.676	4,500
2023-06-16	23.700	23.800	23.700	23.800	19.512	2,300

← NewerPage 13 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.