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
2023-03-09	24.800	24.800	24.800	24.800	19.030	200,100
2023-03-08	24.800	24.800	24.700	24.800	19.030	11,700
2023-03-07	24.700	24.800	24.700	24.800	19.030	22,900
2023-03-03	24.800	24.800	24.700	24.700	18.953	22,900
2023-03-02	24.700	24.800	24.700	24.700	18.953	7,900
2023-03-01	24.600	24.900	24.600	24.800	19.030	48,001
2023-02-28	25.000	25.000	24.800	24.900	19.107	30,500
2023-02-27	24.900	25.000	24.900	25.000	19.184	3,400
2023-02-24	24.900	24.900	24.800	24.800	19.030	1,200
2023-02-23	24.900	24.900	24.900	24.900	19.107	1,300
2023-02-22	24.800	24.800	24.800	24.800	19.030	6,050
2023-02-21	24.800	24.900	24.800	24.900	19.107	10,100
2023-02-20	24.800	24.900	24.800	24.900	19.107	22,700
2023-02-17	24.800	24.800	24.800	24.800	19.030	100
2023-02-16	24.900	25.000	24.800	25.000	19.184	3,300
2023-02-15	24.900	24.900	24.900	24.900	19.107	500
2023-02-14	24.900	24.900	24.800	24.800	19.030	10,400
2023-02-13	24.800	25.000	24.800	25.000	19.184	52,300
2023-02-10	25.000	25.000	24.900	24.900	19.107	1,010
2023-02-09	24.800	25.000	24.800	25.000	19.184	1,300
2023-02-08	24.900	25.000	24.600	24.900	19.107	11,202
2023-02-07	24.900	24.900	24.900	24.900	19.107	100
2023-02-06	24.900	25.000	24.800	25.000	19.184	2,800
2023-02-03	25.000	25.000	25.000	25.000	19.184	30,500
2023-02-02	25.000	25.000	24.900	25.000	19.184	3,800
2023-02-01	25.000	25.000	25.000	25.000	19.184	39,300
2023-01-31	24.900	24.900	24.900	24.900	19.107	2,821
2023-01-30	24.900	25.000	24.900	25.000	19.184	22,686
2023-01-27	24.900	24.900	24.800	24.900	19.107	13,700
2023-01-26	24.900	25.000	24.900	24.900	19.107	9,000
2023-01-25	24.900	25.000	24.900	25.000	19.184	2,000
2023-01-24	25.000	25.000	24.900	25.000	19.184	12,200
2023-01-23	25.000	25.000	24.900	25.000	19.184	56,702
2023-01-20	25.000	25.000	25.000	25.000	19.184	61,000
2023-01-19	25.000	25.000	25.000	25.000	19.184	11,000
2023-01-18	25.000	25.000	25.000	25.000	19.184	16,300
2023-01-17	25.000	25.000	25.000	25.000	19.184	37,400
2023-01-16	24.900	25.000	24.900	25.000	19.184	1,012
2023-01-13	25.000	25.000	24.900	24.900	19.107	40,400
2023-01-12	25.000	25.000	24.900	24.900	19.107	500
2023-01-11	25.000	25.000	24.800	25.000	19.184	7,700
2023-01-10	25.000	25.000	24.900	24.900	19.107	1,200
2023-01-09	24.900	24.900	24.900	24.900	19.107	1,300
2023-01-06	24.700	24.900	24.600	24.900	19.107	2,400
2023-01-05	24.900	24.900	24.700	24.700	18.953	2,900
2023-01-04	25.000	25.000	25.000	25.000	19.184	2,000
2023-01-03	26.000	26.000	24.900	25.000	19.184	19,718
2022-12-30	24.800	26.000	24.800	26.000	19.951	92,610
2022-12-29	24.700	24.800	24.700	24.800	19.030	23,109
2022-12-28	24.500	24.800	23.900	24.800	19.030	61,900
2022-12-27	24.500	24.500	24.500	24.500	18.800	8,619
2022-12-26	24.400	24.400	24.400	24.400	18.723	207
2022-12-23	24.500	24.500	24.500	24.500	18.800	2,200
2022-12-21	24.400	24.500	24.400	24.500	18.800	43,100
2022-12-20	24.400	24.400	24.300	24.400	18.723	3,200
2022-12-19	24.500	24.500	24.200	24.200	18.570	13,025
2022-12-16	24.500	24.600	24.400	24.500	18.800	800
2022-12-15	24.400	24.400	24.400	24.400	18.723	5,100
2022-12-14	24.500	24.500	24.500	24.500	18.800	5,200
2022-12-13	24.500	24.500	24.500	24.500	18.800	21,800

← NewerPage 15 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.