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
2026-04-10	25.500	25.500	25.250	25.250	25.250	6,301
2026-04-09	25.000	25.500	25.000	25.500	25.500	817
2026-04-08	25.500	25.500	25.250	25.500	25.500	2,901
2026-04-07	25.500	25.500	25.500	25.500	25.500	1,012
2026-04-03	25.500	25.500	25.250	25.250	25.250	1,811
2026-04-02	25.750	25.750	25.250	25.250	25.250	300
2026-04-01	25.750	26.500	25.500	25.750	25.750	11,615
2026-03-31	25.250	25.750	25.250	25.750	25.750	4,300
2026-03-30	25.000	25.250	24.900	25.250	25.250	1,325
2026-03-26	25.000	25.250	25.000	25.250	25.250	12,510
2026-03-25	25.250	25.250	25.250	25.250	25.250	2,801
2026-03-24	25.250	25.250	25.250	25.250	25.250	111
2026-03-23	25.000	25.250	25.000	25.000	25.000	21,905
2026-03-20	25.000	25.250	25.000	25.000	25.000	6,311
2026-03-19	25.250	25.250	25.000	25.000	25.000	9,600
2026-03-18	25.500	25.500	25.250	25.250	25.250	11,548
2026-03-17	25.500	25.500	25.250	25.250	25.250	10,400
2026-03-16	25.500	25.500	25.250	25.250	25.250	1,500
2026-03-13	25.500	25.750	25.250	25.250	25.250	4,350
2026-03-12	25.250	25.750	25.250	25.500	25.500	79,958
2026-03-11	27.250	27.500	27.000	27.000	25.300	174,937
2026-03-10	27.000	27.000	26.750	27.000	25.300	100,400
2026-03-09	27.000	27.000	26.500	27.000	25.300	19,715
2026-03-06	27.000	27.000	26.750	27.000	25.300	14,820
2026-03-05	27.000	27.000	27.000	27.000	25.300	8,130
2026-03-04	27.000	27.000	26.000	26.500	24.832	13,476
2026-03-02	27.000	27.250	26.750	27.000	25.300	38,200
2026-02-27	27.000	27.500	27.000	27.000	25.300	18,701
2026-02-26	27.250	27.250	27.000	27.000	25.300	3,100
2026-02-25	27.000	27.000	27.000	27.000	25.300	1,200
2026-02-24	26.500	27.250	26.500	27.250	25.534	1,210
2026-02-23	26.750	27.250	26.500	27.250	25.534	1,800
2026-02-20	26.500	27.000	26.500	27.000	25.300	7,400
2026-02-19	27.000	27.000	27.000	27.000	25.300	5,509
2026-02-18	26.750	27.000	26.500	27.000	25.300	13,300
2026-02-17	26.750	27.000	26.500	27.000	25.300	4,901
2026-02-16	26.250	26.750	26.250	26.750	25.066	1,200
2026-02-13	27.000	27.000	26.500	26.750	25.066	1,901
2026-02-12	26.500	26.500	26.500	26.500	24.832	2,920
2026-02-11	26.500	26.500	26.250	26.500	24.832	5,400
2026-02-10	26.750	26.750	26.250	26.500	24.832	5,301
2026-02-09	27.000	27.000	26.000	26.250	24.597	34,902
2026-02-06	26.500	26.500	26.250	26.500	24.832	2,100
2026-02-04	26.500	26.750	25.750	26.500	24.832	5,020
2026-02-03	26.000	26.250	25.750	26.250	24.597	5,200
2026-02-02	26.250	26.250	26.250	26.250	24.597	101
2026-01-30	26.500	26.500	26.250	26.250	24.597	2,400
2026-01-29	26.250	26.250	26.250	26.250	24.597	233
2026-01-28	26.000	26.000	25.750	26.000	24.363	2,113
2026-01-27	26.250	26.250	26.000	26.000	24.363	2,100
2026-01-26	25.500	26.750	25.500	26.500	24.832	1,200
2026-01-23	26.250	26.500	26.000	26.000	24.363	1,500
2026-01-22	26.250	26.500	26.250	26.250	24.597	3,320
2026-01-21	25.500	26.500	25.500	26.500	24.832	8,801
2026-01-20	26.250	26.250	26.000	26.000	24.363	2,800
2026-01-19	25.750	26.000	25.750	26.000	24.363	3,207
2026-01-16	26.750	26.750	25.750	26.250	24.597	2,338
2026-01-15	25.750	26.000	25.500	26.000	24.363	94,002
2026-01-14	25.750	25.750	25.500	25.500	23.894	1,174
2026-01-13	25.750	25.750	25.500	25.500	23.894	15,302

← NewerPage 3 of 20 · 1,163 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.