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
2025-10-06	25.000	25.250	25.000	25.000	23.426	5,311
2025-10-03	25.000	25.000	25.000	25.000	23.426	100
2025-10-02	25.000	25.250	25.000	25.250	23.660	4,710
2025-10-01	25.000	25.500	25.000	25.250	23.660	3,901
2025-09-30	25.000	25.250	25.000	25.000	23.426	900
2025-09-29	25.000	25.500	25.000	25.500	23.894	23,202
2025-09-26	25.250	25.250	25.000	25.250	23.660	1,951
2025-09-25	25.250	25.250	25.250	25.250	23.660	302
2025-09-24	25.250	25.250	25.250	25.250	23.660	1,100
2025-09-23	25.500	25.500	25.500	25.500	23.894	503
2025-09-22	25.000	25.500	25.000	25.500	23.894	1,002
2025-09-19	25.000	25.500	25.000	25.500	23.894	12,200
2025-09-18	26.000	26.000	25.750	25.750	24.129	1,001
2025-09-17	25.750	26.000	25.000	26.000	24.363	3,503
2025-09-16	26.000	26.000	25.250	26.000	24.363	4,131
2025-09-15	25.250	26.250	25.000	26.250	24.597	6,251
2025-09-12	25.000	25.000	25.000	25.000	23.426	13,601
2025-09-11	25.000	25.000	24.900	24.900	23.332	1,024
2025-09-10	25.250	25.250	24.700	24.900	23.332	2,733
2025-09-09	25.250	25.250	25.000	25.250	23.660	800
2025-09-08	25.250	25.250	25.000	25.000	23.426	7,801
2025-09-05	25.000	25.250	24.000	25.250	23.660	10,290
2025-09-04	25.250	25.250	25.000	25.000	23.426	210
2025-09-03	24.900	26.500	24.800	25.000	23.426	2,944
2025-09-02	24.900	25.000	24.900	24.900	23.332	1,642
2025-09-01	27.000	27.250	27.000	27.250	25.534	2,118
2025-08-28	25.000	25.000	25.000	25.000	23.426	4,000
2025-08-27	24.900	25.000	24.800	25.000	23.426	1,849
2025-08-26	25.000	25.000	25.000	25.000	23.426	1,009
2025-08-25	24.800	24.900	24.800	24.900	23.332	6,420
2025-08-22	25.000	25.250	24.700	24.900	23.332	53,901
2025-08-21	25.000	25.000	25.000	25.000	23.426	5,420
2025-08-20	25.000	25.000	25.000	25.000	23.426	1,000
2025-08-19	25.000	25.000	24.800	25.000	23.426	3,619
2025-08-18	25.000	25.000	24.600	25.000	23.426	7,500
2025-08-15	24.900	24.900	24.900	24.900	23.332	404
2025-08-14	25.000	25.000	24.900	24.900	23.332	3,788
2025-08-13	25.000	25.000	24.900	24.900	23.332	901
2025-08-08	24.900	24.900	24.900	24.900	23.332	250
2025-08-07	24.900	24.900	24.600	24.900	23.332	5,602
2025-08-06	24.900	24.900	24.900	24.900	23.332	239
2025-08-05	24.700	25.000	24.700	24.800	23.239	2,400
2025-08-04	24.800	25.000	24.700	24.700	23.145	2,105
2025-08-01	24.900	24.900	24.900	24.900	23.332	120
2025-07-31	24.600	24.900	24.600	24.900	23.332	4,110
2025-07-30	24.900	24.900	24.900	24.900	23.332	3,006
2025-07-29	24.900	24.900	24.900	24.900	23.332	100
2025-07-25	24.900	24.900	24.600	24.900	23.332	1,900
2025-07-24	24.800	24.900	24.800	24.900	23.332	300
2025-07-23	24.900	24.900	24.900	24.900	23.332	4,056
2025-07-22	24.900	24.900	24.900	24.900	23.332	400
2025-07-21	24.900	24.900	24.900	24.900	23.332	2,500
2025-07-18	24.800	24.900	24.600	24.900	23.332	900
2025-07-17	24.900	24.900	24.500	24.800	23.239	6,300
2025-07-16	24.500	24.600	24.500	24.600	23.051	1,600
2025-07-15	24.500	24.800	24.500	24.800	23.239	708
2025-07-14	24.800	24.800	24.800	24.800	23.239	200
2025-07-09	24.800	24.800	24.800	24.800	23.239	200
2025-07-08	24.700	24.900	24.700	24.900	23.332	6,700
2025-07-07	24.700	24.900	24.700	24.900	23.332	1,748

← NewerPage 5 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.