Thai Metal Drum Manufacturing Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-12 | 26.000 | 26.000 | 25.500 | 25.750 | 24.129 | 30,000 |
| 2026-01-09 | 25.750 | 26.000 | 25.750 | 26.000 | 24.363 | 4,825 |
| 2026-01-08 | 25.750 | 26.000 | 25.750 | 25.750 | 24.129 | 4,806 |
| 2026-01-07 | 25.750 | 26.000 | 25.750 | 26.000 | 24.363 | 3,015 |
| 2026-01-06 | 25.750 | 25.750 | 25.500 | 25.500 | 23.894 | 18,700 |
| 2026-01-05 | 25.500 | 26.000 | 25.500 | 26.000 | 24.363 | 2,120 |
| 2025-12-30 | 25.750 | 26.000 | 25.500 | 26.000 | 24.363 | 17,243 |
| 2025-12-29 | 25.500 | 26.000 | 25.500 | 26.000 | 24.363 | 4,324 |
| 2025-12-26 | 26.000 | 26.000 | 26.000 | 26.000 | 24.363 | 1,023 |
| 2025-12-25 | 26.000 | 26.250 | 25.500 | 26.250 | 24.597 | 49,006 |
| 2025-12-24 | 26.000 | 26.000 | 26.000 | 26.000 | 24.363 | 1,600 |
| 2025-12-23 | 25.500 | 26.000 | 25.500 | 26.000 | 24.363 | 1,007 |
| 2025-12-22 | 26.000 | 26.000 | 25.500 | 26.000 | 24.363 | 27,700 |
| 2025-12-19 | 26.000 | 26.000 | 25.750 | 26.000 | 24.363 | 6,700 |
| 2025-12-18 | 25.750 | 26.000 | 25.750 | 26.000 | 24.363 | 10,200 |
| 2025-12-16 | 25.750 | 26.000 | 25.750 | 26.000 | 24.363 | 500 |
| 2025-12-15 | 25.500 | 26.000 | 25.500 | 25.750 | 24.129 | 6,500 |
| 2025-12-12 | 26.000 | 26.000 | 25.000 | 25.250 | 23.660 | 20,000 |
| 2025-12-11 | 25.500 | 25.750 | 25.250 | 25.750 | 24.129 | 3,000 |
| 2025-12-09 | 25.500 | 25.750 | 25.500 | 25.750 | 24.129 | 4,900 |
| 2025-12-08 | 25.250 | 25.750 | 25.250 | 25.750 | 24.129 | 2,100 |
| 2025-12-04 | 25.750 | 25.750 | 25.500 | 25.750 | 24.129 | 7,400 |
| 2025-12-03 | 25.500 | 26.000 | 25.000 | 25.750 | 24.129 | 6,500 |
| 2025-12-02 | 25.500 | 25.750 | 25.500 | 25.750 | 24.129 | 5,634 |
| 2025-12-01 | 25.750 | 26.000 | 25.750 | 26.000 | 24.363 | 7,437 |
| 2025-11-28 | 25.500 | 26.000 | 25.500 | 25.750 | 24.129 | 5,901 |
| 2025-11-27 | 25.750 | 25.750 | 25.750 | 25.750 | 24.129 | 3,000 |
| 2025-11-26 | 25.250 | 25.500 | 25.000 | 25.500 | 23.894 | 5,900 |
| 2025-11-25 | 25.500 | 25.500 | 25.500 | 25.500 | 23.894 | 910 |
| 2025-11-24 | 26.000 | 26.000 | 25.500 | 25.500 | 23.894 | 19,301 |
| 2025-11-21 | 26.000 | 26.000 | 25.500 | 25.500 | 23.894 | 1,600 |
| 2025-11-20 | 25.250 | 25.250 | 25.250 | 25.250 | 23.660 | 200 |
| 2025-11-19 | 25.750 | 25.750 | 25.500 | 25.750 | 24.129 | 1,301 |
| 2025-11-18 | 25.500 | 26.000 | 25.500 | 26.000 | 24.363 | 8,600 |
| 2025-11-17 | 25.750 | 25.750 | 25.500 | 25.500 | 23.894 | 311 |
| 2025-11-14 | 25.750 | 25.750 | 25.500 | 25.750 | 24.129 | 5,800 |
| 2025-11-13 | 26.000 | 26.000 | 26.000 | 26.000 | 24.363 | 500 |
| 2025-11-12 | 25.500 | 25.750 | 25.250 | 25.500 | 23.894 | 4,439 |
| 2025-11-10 | 25.750 | 25.750 | 25.500 | 25.500 | 23.894 | 2,048 |
| 2025-11-07 | 25.500 | 25.500 | 25.000 | 25.000 | 23.426 | 3,400 |
| 2025-11-06 | 25.500 | 25.500 | 25.500 | 25.500 | 23.894 | 2,020 |
| 2025-11-05 | 25.500 | 25.750 | 25.500 | 25.500 | 23.894 | 5,800 |
| 2025-11-04 | 25.000 | 25.250 | 25.000 | 25.250 | 23.660 | 8,900 |
| 2025-11-03 | 25.500 | 25.500 | 25.500 | 25.500 | 23.894 | 100 |
| 2025-10-31 | 25.000 | 25.500 | 25.000 | 25.500 | 23.894 | 3,423 |
| 2025-10-30 | 25.000 | 25.500 | 25.000 | 25.500 | 23.894 | 2,109 |
| 2025-10-29 | 25.750 | 25.750 | 25.750 | 25.750 | 24.129 | 109 |
| 2025-10-28 | 25.500 | 25.750 | 25.500 | 25.750 | 24.129 | 9,874 |
| 2025-10-27 | 25.500 | 25.500 | 25.500 | 25.500 | 23.894 | 1,901 |
| 2025-10-24 | 25.250 | 25.500 | 25.000 | 25.500 | 23.894 | 1,577 |
| 2025-10-22 | 25.250 | 25.250 | 25.250 | 25.250 | 23.660 | 402 |
| 2025-10-21 | 25.250 | 25.250 | 25.250 | 25.250 | 23.660 | 543 |
| 2025-10-20 | 25.000 | 25.250 | 25.000 | 25.250 | 23.660 | 21,343 |
← NewerPage 4 of 4 · 233 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.