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
2022-09-06	24.600	24.700	24.500	24.700	18.953	11,500
2022-09-05	24.500	24.600	24.400	24.600	18.877	2,100
2022-09-02	24.600	24.600	24.600	24.600	18.877	2,700
2022-09-01	24.500	24.500	24.500	24.500	18.800	114
2022-08-31	24.500	24.600	24.500	24.500	18.800	5,314
2022-08-30	24.600	24.700	24.500	24.500	18.800	1,001
2022-08-29	24.700	24.700	24.500	24.500	18.800	16,600
2022-08-26	24.700	24.700	24.500	24.500	18.800	1,200
2022-08-25	24.700	24.700	24.400	24.400	18.723	58,700
2022-08-24	24.700	24.700	24.600	24.600	18.877	3,600
2022-08-23	24.700	24.700	24.700	24.700	18.953	200
2022-08-22	24.600	24.800	24.500	24.700	18.953	36,500
2022-08-19	24.800	24.900	24.600	24.900	19.107	8,900
2022-08-18	24.700	24.800	24.600	24.800	19.030	600
2022-08-17	24.600	24.700	24.600	24.600	18.877	11,200
2022-08-16	24.700	24.900	24.600	24.900	19.107	4,301
2022-08-15	24.900	24.900	24.700	24.700	18.953	7,400
2022-08-11	24.700	24.800	24.700	24.700	18.953	2,800
2022-08-10	24.900	24.900	24.700	24.700	18.953	3,701
2022-08-09	24.900	24.900	24.700	24.800	19.030	3,100
2022-08-05	24.900	24.900	24.900	24.900	19.107	100
2022-08-04	24.900	24.900	24.600	24.600	18.877	1,700
2022-08-03	24.900	24.900	24.700	24.700	18.953	2,800
2022-08-02	24.900	25.000	24.600	24.600	18.877	10,700
2022-08-01	24.800	24.800	24.700	24.800	19.030	4,200
2022-07-27	24.600	24.800	24.600	24.800	19.030	500
2022-07-26	25.000	25.000	24.800	24.800	19.030	4,600
2022-07-25	24.900	24.900	24.800	24.900	19.107	1,800
2022-07-22	25.000	25.000	24.600	24.900	19.107	700
2022-07-21	24.800	25.000	24.700	25.000	19.184	2,200
2022-07-20	25.000	25.000	25.000	25.000	19.184	200
2022-07-19	24.600	24.900	24.500	24.900	19.107	6,500
2022-07-18	24.900	24.900	24.800	24.800	19.030	1,830
2022-07-15	24.700	24.700	24.600	24.700	18.953	2,940
2022-07-14	24.800	24.800	24.700	24.700	18.953	4,200
2022-07-12	24.500	24.900	24.500	24.900	19.107	26,700
2022-07-08	24.700	24.800	24.700	24.800	19.030	4,400
2022-07-06	24.700	24.800	24.600	24.800	19.030	9,000
2022-07-05	24.500	24.900	24.500	24.800	19.030	4,800
2022-07-04	25.000	25.000	24.800	24.800	19.030	2,700
2022-07-01	24.900	25.000	24.600	25.000	19.184	4,400
2022-06-30	24.900	24.900	24.900	24.900	19.107	700
2022-06-29	24.900	24.900	24.900	24.900	19.107	1,700
2022-06-28	24.900	24.900	24.900	24.900	19.107	300
2022-06-27	24.800	24.900	24.800	24.900	19.107	700
2022-06-24	24.900	24.900	24.800	24.900	19.107	3,100
2022-06-23	24.800	24.900	24.800	24.900	19.107	700
2022-06-22	24.700	25.000	24.500	24.800	19.030	6,400
2022-06-21	24.600	24.700	24.600	24.700	18.953	7,500
2022-06-20	24.700	24.700	24.600	24.700	18.953	8,500
2022-06-17	24.700	24.700	24.500	24.700	18.953	18,400
2022-06-16	24.900	24.900	24.700	24.700	18.953	14,600
2022-06-15	24.900	24.900	24.900	24.900	19.107	101
2022-06-14	25.000	25.000	24.300	24.800	19.030	2,300
2022-06-13	24.700	24.800	24.600	24.600	18.877	7,300
2022-06-10	24.800	24.900	24.800	24.900	19.107	502
2022-06-09	24.800	25.000	24.700	24.700	18.953	13,300
2022-06-08	24.800	25.000	24.800	25.000	19.184	3,100
2022-06-07	25.000	25.250	24.800	24.800	19.030	73,250
2022-06-06	25.000	25.250	24.800	25.000	19.184	67,200

← NewerPage 17 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.