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
2022-06-02	24.900	25.000	24.900	25.000	19.184	35,300
2022-06-01	25.000	25.000	24.900	24.900	19.107	1,009
2022-05-31	24.900	25.000	24.900	24.900	19.107	2,602
2022-05-30	25.000	25.000	25.000	25.000	19.184	23,800
2022-05-27	25.000	25.000	24.900	24.900	19.107	1,512
2022-05-26	24.900	24.900	24.900	24.900	19.107	4,219
2022-05-25	25.000	25.000	25.000	25.000	19.184	100
2022-05-24	24.900	24.900	24.700	24.700	18.953	1,000
2022-05-23	24.800	24.900	24.500	24.900	19.107	2,216
2022-05-20	24.500	25.000	24.500	25.000	19.184	8,500
2022-05-19	24.700	24.700	24.500	24.500	18.800	2,500
2022-05-18	24.700	24.700	24.500	24.500	18.800	2,600
2022-05-17	24.700	24.700	24.500	24.700	18.953	3,000
2022-05-13	24.600	24.600	24.500	24.600	18.877	3,200
2022-05-12	24.600	24.700	24.600	24.700	18.953	3,600
2022-05-11	24.600	24.700	24.500	24.700	18.953	17,800
2022-05-10	24.600	24.700	24.600	24.700	18.953	1,100
2022-05-09	24.800	24.800	24.700	24.700	18.953	5,200
2022-05-06	24.700	24.800	24.600	24.800	19.030	1,100
2022-05-05	24.700	24.800	24.600	24.800	19.030	4,300
2022-05-03	24.700	24.800	24.500	24.700	18.953	6,100
2022-04-29	24.800	24.800	24.800	24.800	19.030	300
2022-04-28	24.800	24.800	24.800	24.800	19.030	100
2022-04-27	24.700	24.800	24.700	24.700	18.953	900
2022-04-26	24.900	24.900	24.700	24.700	18.953	2,200
2022-04-25	24.600	24.900	24.600	24.600	18.877	2,900
2022-04-22	25.000	25.000	24.700	24.700	18.953	1,300
2022-04-21	24.700	24.800	24.600	24.600	18.877	5,200
2022-04-20	24.700	24.900	24.600	24.800	19.030	166,200
2022-04-19	24.600	24.800	24.600	24.800	19.030	8,400
2022-04-18	24.700	24.700	24.600	24.600	18.877	14,100
2022-04-12	24.800	24.800	24.600	24.700	18.953	14,000
2022-04-11	25.000	25.000	24.700	24.700	18.953	52,600
2022-04-08	25.000	25.000	25.000	25.000	19.184	12,900
2022-04-07	24.700	25.000	24.600	25.000	19.184	155,200
2022-04-05	24.700	24.800	24.700	24.700	18.953	15,000
2022-04-04	24.800	24.800	24.700	24.800	19.030	13,000
2022-04-01	24.900	24.900	24.800	24.800	19.030	17,700
2022-03-31	24.900	25.000	24.900	24.900	19.107	8,800
2022-03-30	24.900	24.900	24.800	24.900	19.107	6,200
2022-03-29	25.000	25.000	24.800	24.900	19.107	14,000
2022-03-28	25.000	25.000	24.900	25.000	19.184	9,000
2022-03-25	25.000	25.250	24.900	25.000	19.184	21,400
2022-03-24	25.500	25.500	24.900	25.000	19.184	10,545
2022-03-23	25.500	25.750	25.250	25.500	19.567	2,511
2022-03-22	25.500	25.750	25.000	25.500	19.567	1,600
2022-03-21	25.250	25.500	25.000	25.250	19.375	17,600
2022-03-18	25.250	25.500	25.000	25.500	19.567	7,800
2022-03-17	25.500	25.500	25.500	25.500	19.567	400
2022-03-16	25.250	25.250	25.250	25.250	19.375	900
2022-03-15	25.500	25.500	25.250	25.250	19.375	14,900
2022-03-14	25.250	25.500	25.000	25.500	19.567	50,300
2022-03-11	26.750	27.000	26.750	27.000	19.491	232,800
2022-03-10	26.250	27.250	26.250	26.750	19.310	171,200
2022-03-09	26.250	26.250	25.500	26.250	18.949	52,900
2022-03-08	26.250	26.250	25.500	26.250	18.949	16,900
2022-03-07	26.250	26.500	25.750	26.250	18.949	20,400
2022-03-04	26.000	26.750	26.000	26.250	18.949	16,400
2022-03-03	26.250	26.750	26.250	26.500	19.130	12,200
2022-03-02	26.750	26.750	26.500	26.500	19.130	3,000

← NewerPage 18 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.