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
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
2026-04-17	25.000	25.250	25.000	25.000	25.000	7,604
2026-04-16	25.250	25.250	25.000	25.000	25.000	12,014
2026-04-10	25.500	25.500	25.250	25.250	25.250	6,301

← NewerPage 2 of 20 · 1,162 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.