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
2023-06-15	23.400	23.800	23.300	23.800	19.512	5,300
2023-06-14	23.300	24.200	23.300	23.800	19.512	76,205
2023-06-13	23.200	23.200	23.200	23.200	19.020	107,490
2023-06-12	23.300	23.300	23.200	23.200	19.020	65,900
2023-06-09	23.200	23.600	23.100	23.200	19.020	29,200
2023-06-08	23.800	23.800	23.100	23.200	19.020	18,821
2023-06-07	23.500	23.800	23.000	23.800	19.512	15,000
2023-06-06	23.400	24.000	23.400	24.000	19.676	1,800
2023-06-01	23.900	23.900	23.700	23.700	19.430	700
2023-05-31	23.500	24.200	23.500	24.000	19.676	301
2023-05-30	23.800	23.800	23.800	23.800	19.512	504
2023-05-29	24.200	24.600	23.500	23.800	19.512	2,800
2023-05-26	23.400	23.400	23.400	23.400	19.184	1,300
2023-05-25	23.500	23.500	23.400	23.400	19.184	400
2023-05-24	23.300	23.400	23.300	23.300	19.102	15,406
2023-05-23	23.300	23.400	23.300	23.300	19.102	12,300
2023-05-22	23.300	23.400	23.200	23.300	19.102	15,900
2023-05-19	23.300	23.300	23.300	23.300	19.102	3,100
2023-05-18	23.300	23.400	23.300	23.400	19.184	19,200
2023-05-17	23.200	23.300	23.200	23.300	19.102	200
2023-05-16	23.100	23.300	23.100	23.300	19.102	73,421
2023-05-15	23.100	23.200	23.100	23.200	19.020	3,300
2023-05-12	23.100	23.100	23.100	23.100	18.938	2,501
2023-05-11	23.200	23.200	23.100	23.100	18.938	5,200
2023-05-10	23.100	23.300	23.100	23.200	19.020	10,412
2023-05-09	23.200	23.200	23.200	23.200	19.020	3,600
2023-05-08	23.100	23.200	23.000	23.200	19.020	11,400
2023-05-03	23.000	23.100	22.900	23.100	18.938	12,500
2023-05-02	23.000	23.100	23.000	23.100	18.938	6,701
2023-04-28	23.100	23.200	22.900	23.200	19.020	500
2023-04-27	23.000	23.000	23.000	23.000	18.856	500
2023-04-26	23.100	23.100	23.000	23.000	18.856	800
2023-04-25	23.000	23.200	22.800	23.200	19.020	14,800
2023-04-24	23.200	23.400	22.900	23.400	19.184	28,200
2023-04-21	23.400	23.400	23.400	23.400	19.184	104
2023-04-20	23.000	23.200	22.900	23.200	19.020	80,000
2023-04-19	23.400	23.400	23.100	23.200	19.020	4,239
2023-04-17	23.600	23.700	23.100	23.100	18.938	10,703
2023-04-12	23.800	23.800	23.600	23.600	19.348	1,714
2023-04-10	23.300	23.300	23.000	23.300	19.102	2,200
2023-04-07	23.600	23.600	23.200	23.200	19.020	1,800
2023-04-05	23.500	23.800	23.200	23.600	19.348	6,800
2023-04-04	23.900	23.900	23.500	23.500	19.266	1,800
2023-04-03	24.000	24.000	23.900	23.900	19.594	4,205
2023-03-31	23.500	24.000	23.500	24.000	19.676	48,500
2023-03-30	23.500	23.600	23.000	23.600	19.348	8,700
2023-03-29	23.500	23.600	23.500	23.600	19.348	7,700
2023-03-28	22.900	23.500	22.800	23.500	19.266	15,869
2023-03-27	22.800	22.800	22.700	22.800	18.692	29,900
2023-03-24	22.800	23.100	22.800	22.800	18.692	11,206
2023-03-23	22.800	22.800	22.800	22.800	18.692	7,530
2023-03-22	22.900	22.900	22.800	22.800	18.692	44,516
2023-03-21	22.900	23.200	22.900	23.000	18.856	10,302
2023-03-20	23.000	23.900	22.800	23.000	18.856	13,000
2023-03-17	23.800	23.800	22.800	23.000	18.856	6,907
2023-03-16	23.300	23.300	22.900	22.900	18.774	32,000
2023-03-15	22.900	22.900	22.700	22.900	18.774	57,100
2023-03-14	23.400	23.400	22.800	22.900	18.774	72,100
2023-03-13	23.100	23.500	23.000	23.400	19.184	139,120
2023-03-10	24.800	25.000	24.700	25.000	19.184	135,300

← NewerPage 14 of 20 · 1,164 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.