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
2022-12-09	24.400	24.500	24.400	24.500	18.800	2,500
2022-12-08	24.400	24.400	24.300	24.400	18.723	2,700
2022-12-07	24.400	24.500	24.400	24.500	18.800	300
2022-12-06	24.300	24.500	24.300	24.400	18.723	600
2022-12-02	24.500	24.500	24.500	24.500	18.800	1,000
2022-12-01	24.500	24.500	24.400	24.400	18.723	8,400
2022-11-30	24.500	24.500	24.500	24.500	18.800	18,400
2022-11-29	24.400	24.400	24.400	24.400	18.723	9,200
2022-11-28	24.400	24.400	24.400	24.400	18.723	2,000
2022-11-25	24.300	24.300	24.300	24.300	18.646	100
2022-11-24	24.300	24.400	24.300	24.300	18.646	3,800
2022-11-23	24.300	24.300	24.300	24.300	18.646	300
2022-11-22	24.300	24.400	24.300	24.300	18.646	1,700
2022-11-21	24.300	24.300	24.300	24.300	18.646	100
2022-11-18	24.200	24.200	24.200	24.200	18.570	1,500
2022-11-17	24.300	24.300	24.000	24.200	18.570	27,500
2022-11-16	24.200	24.200	24.100	24.100	18.493	2,700
2022-11-15	24.200	24.200	24.000	24.000	18.416	28,300
2022-11-14	24.300	24.400	24.100	24.100	18.493	35,900
2022-11-11	24.300	24.300	24.200	24.200	18.570	40,822
2022-11-10	24.200	24.200	24.200	24.200	18.570	4,001
2022-11-09	24.300	24.300	24.200	24.200	18.570	33,300
2022-11-08	24.300	24.300	24.200	24.300	18.646	39,701
2022-11-07	24.400	24.500	24.300	24.500	18.800	1,700
2022-11-04	24.500	24.500	24.500	24.500	18.800	100,700
2022-11-03	24.600	24.600	24.500	24.500	18.800	1,400
2022-11-01	24.500	24.600	24.500	24.600	18.877	806
2022-10-31	24.400	24.500	24.300	24.500	18.800	3,400
2022-10-28	24.400	24.400	24.400	24.400	18.723	100
2022-10-27	24.300	24.400	24.300	24.400	18.723	400
2022-10-25	24.300	24.300	24.100	24.200	18.570	8,604
2022-10-21	24.300	24.300	24.300	24.300	18.646	1,500
2022-10-20	24.300	24.300	24.300	24.300	18.646	1,900
2022-10-19	24.400	24.400	24.300	24.300	18.646	3,100
2022-10-18	24.400	24.400	24.400	24.400	18.723	25,600
2022-10-17	24.400	24.400	24.300	24.400	18.723	9,100
2022-10-12	24.400	24.500	24.400	24.500	18.800	200
2022-10-11	24.300	24.400	24.300	24.400	18.723	1,600
2022-10-10	24.400	24.400	24.300	24.300	18.646	8,101
2022-10-07	24.400	24.400	24.400	24.400	18.723	300
2022-10-06	24.400	24.400	24.300	24.400	18.723	7,000
2022-10-05	24.500	24.500	24.400	24.400	18.723	6,900
2022-10-04	24.500	24.500	24.400	24.400	18.723	1,001
2022-10-03	24.400	24.400	24.400	24.400	18.723	6,800
2022-09-30	24.500	24.500	24.400	24.400	18.723	6,500
2022-09-29	24.500	24.500	24.400	24.400	18.723	5,500
2022-09-28	24.600	24.600	24.500	24.500	18.800	12,605
2022-09-27	24.600	24.600	24.600	24.600	18.877	1,905
2022-09-23	24.500	24.600	24.500	24.500	18.800	11,900
2022-09-22	24.500	24.600	24.500	24.600	18.877	3,900
2022-09-21	24.600	24.700	24.600	24.700	18.953	6,600
2022-09-20	24.600	24.600	24.600	24.600	18.877	200
2022-09-19	24.500	24.600	24.500	24.600	18.877	2,400
2022-09-16	24.500	24.600	24.500	24.600	18.877	17,701
2022-09-15	24.700	24.700	24.700	24.700	18.953	10,201
2022-09-14	24.500	24.700	24.500	24.700	18.953	13,332
2022-09-13	24.600	24.700	24.500	24.600	18.877	40,400
2022-09-12	24.500	24.700	24.500	24.700	18.953	3,300
2022-09-08	24.600	24.600	24.400	24.600	18.877	1,600
2022-09-07	24.600	24.700	24.500	24.600	18.877	16,500

← NewerPage 16 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.