Thai Metal Drum Manufacturing Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-14 | 27.000 | 27.000 | 27.000 | 27.000 | 27.000 | 2,102 |
| 2026-07-13 | 27.000 | 27.000 | 26.750 | 27.000 | 27.000 | 1,001 |
| 2026-07-10 | 26.750 | 26.750 | 26.250 | 26.500 | 26.500 | 6,000 |
| 2026-07-09 | 26.750 | 26.750 | 26.750 | 26.750 | 26.750 | 200 |
| 2026-07-08 | 26.250 | 26.750 | 26.250 | 26.250 | 26.250 | 5,000 |
| 2026-07-07 | 26.250 | 26.750 | 26.250 | 26.250 | 26.250 | 22,100 |
| 2026-07-06 | 27.000 | 27.000 | 26.500 | 27.000 | 27.000 | 4,410 |
| 2026-07-03 | 26.750 | 27.000 | 26.250 | 27.000 | 27.000 | 13,672,352 |
| 2026-07-02 | 26.500 | 26.500 | 26.500 | 26.500 | 26.500 | 311 |
| 2026-07-01 | 26.500 | 26.750 | 26.500 | 26.500 | 26.500 | 2,300 |
| 2026-06-30 | 26.750 | 27.000 | 26.000 | 26.000 | 26.000 | 8,400 |
| 2026-06-29 | 26.500 | 26.500 | 26.500 | 26.500 | 26.500 | 200 |
| 2026-06-26 | 26.500 | 26.500 | 25.500 | 26.500 | 26.500 | 10,609 |
| 2026-06-25 | 26.250 | 26.750 | 26.250 | 26.500 | 26.500 | 5,025 |
| 2026-06-24 | 26.250 | 27.500 | 26.000 | 27.500 | 27.500 | 1,002 |
| 2026-06-23 | 26.500 | 26.500 | 26.500 | 26.500 | 26.500 | 100 |
| 2026-06-22 | 26.500 | 27.000 | 26.000 | 27.000 | 27.000 | 39,312 |
| 2026-06-19 | 26.750 | 27.000 | 26.750 | 27.000 | 27.000 | 1,338 |
| 2026-06-17 | 26.750 | 26.750 | 26.750 | 26.750 | 26.750 | 204 |
| 2026-06-16 | 26.500 | 26.750 | 26.250 | 26.750 | 26.750 | 7,501 |
| 2026-06-15 | 26.750 | 26.750 | 26.250 | 26.250 | 26.250 | 1,607 |
| 2026-06-12 | 26.250 | 26.250 | 26.000 | 26.250 | 26.250 | 403 |
| 2026-06-11 | 26.000 | 26.250 | 25.750 | 26.250 | 26.250 | 2,800 |
| 2026-06-10 | 26.500 | 26.500 | 26.000 | 26.000 | 26.000 | 2,727 |
| 2026-06-09 | 26.250 | 26.500 | 26.000 | 26.250 | 26.250 | 2,102 |
| 2026-06-08 | 26.750 | 26.750 | 25.750 | 25.750 | 25.750 | 4,902 |
| 2026-06-05 | 26.000 | 26.500 | 26.000 | 26.250 | 26.250 | 5,001 |
| 2026-06-04 | 26.500 | 26.500 | 25.750 | 26.000 | 26.000 | 4,010 |
| 2026-06-02 | 26.000 | 26.750 | 25.750 | 26.000 | 26.000 | 1,487 |
| 2026-05-29 | 26.250 | 26.750 | 26.000 | 26.000 | 26.000 | 4,600 |
| 2026-05-28 | 26.000 | 27.250 | 25.750 | 26.750 | 26.750 | 24,102 |
| 2026-05-27 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 601 |
| 2026-05-26 | 25.750 | 26.000 | 25.750 | 26.000 | 26.000 | 3,020 |
| 2026-05-25 | 26.000 | 26.000 | 25.750 | 26.000 | 26.000 | 1,601 |
| 2026-05-22 | 26.000 | 26.000 | 25.750 | 26.000 | 26.000 | 13,860 |
| 2026-05-21 | 25.750 | 26.000 | 25.250 | 26.000 | 26.000 | 3,801 |
| 2026-05-20 | 25.500 | 25.750 | 25.500 | 25.750 | 25.750 | 300 |
| 2026-05-19 | 25.750 | 26.000 | 25.250 | 25.750 | 25.750 | 10,301 |
| 2026-05-18 | 25.500 | 25.750 | 25.500 | 25.750 | 25.750 | 1,420 |
| 2026-05-15 | 25.750 | 25.750 | 25.250 | 25.500 | 25.500 | 7,250 |
| 2026-05-14 | 25.500 | 25.750 | 25.500 | 25.500 | 25.500 | 2,200 |
| 2026-05-13 | 25.500 | 25.500 | 25.250 | 25.500 | 25.500 | 4,131 |
| 2026-05-12 | 25.500 | 25.500 | 25.250 | 25.250 | 25.250 | 2,900 |
| 2026-05-11 | 25.500 | 25.750 | 25.250 | 25.750 | 25.750 | 4,201 |
| 2026-05-08 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 4,400 |
| 2026-05-07 | 25.500 | 25.750 | 25.500 | 25.750 | 25.750 | 1,200 |
| 2026-05-06 | 25.500 | 25.500 | 25.250 | 25.500 | 25.500 | 4,521 |
| 2026-05-05 | 25.250 | 25.250 | 25.250 | 25.250 | 25.250 | 2,800 |
| 2026-04-30 | 25.250 | 25.250 | 25.250 | 25.250 | 25.250 | 201 |
| 2026-04-29 | 25.250 | 25.500 | 25.250 | 25.500 | 25.500 | 1,013 |
| 2026-04-28 | 25.250 | 25.250 | 25.000 | 25.250 | 25.250 | 1,700 |
| 2026-04-27 | 25.250 | 25.500 | 25.250 | 25.500 | 25.500 | 2,976 |
| 2026-04-24 | 25.000 | 25.250 | 24.900 | 25.250 | 25.250 | 6,100 |
| 2026-04-23 | 25.000 | 25.000 | 24.900 | 24.900 | 24.900 | 300 |
| 2026-04-22 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 9,535 |
| 2026-04-21 | 25.000 | 25.000 | 24.900 | 25.000 | 25.000 | 11,600 |
| 2026-04-20 | 25.000 | 25.000 | 24.800 | 25.000 | 25.000 | 9,100 |
← NewerPage 2 of 2 · 117 trading days
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.