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
2025-03-27	24.200	24.500	24.200	24.500	22.957	801
2025-03-26	23.800	24.300	23.700	24.300	22.770	20,100
2025-03-25	24.100	24.100	23.900	24.000	22.489	1,300
2025-03-24	24.000	24.000	23.900	24.000	22.489	1,001
2025-03-21	23.900	24.400	23.800	23.900	22.395	14,800
2025-03-20	23.800	23.900	23.800	23.900	22.395	5,210
2025-03-19	23.800	24.000	23.800	23.800	22.302	4,400
2025-03-18	23.700	23.900	23.700	23.800	22.302	4,000
2025-03-17	24.500	24.500	23.600	23.600	22.114	6,901
2025-03-14	23.600	24.100	23.600	23.800	22.302	18,300
2025-03-13	23.300	23.600	23.300	23.600	22.114	37,903
2025-03-12	25.500	25.500	24.700	24.800	21.692	50,997
2025-03-11	25.500	25.500	25.000	25.500	22.305	83,601
2025-03-10	25.500	25.750	25.500	25.500	22.305	13,650
2025-03-07	25.250	25.500	25.250	25.500	22.305	12,741
2025-03-06	25.250	25.500	25.250	25.500	22.305	2,707
2025-03-05	24.800	25.500	24.800	25.500	22.305	301
2025-03-04	25.250	25.250	25.250	25.250	22.086	2,014
2025-03-03	24.500	25.250	24.500	25.250	22.086	1,404
2025-02-28	25.250	25.250	25.000	25.250	22.086	2,600
2025-02-27	25.250	25.250	25.000	25.250	22.086	16,474
2025-02-26	24.400	25.000	24.400	25.000	21.867	600
2025-02-25	24.800	24.800	24.800	24.800	21.692	11,802
2025-02-24	24.900	24.900	24.800	24.800	21.692	4,900
2025-02-21	24.600	24.800	24.600	24.800	21.692	2,300
2025-02-20	24.600	24.800	24.600	24.800	21.692	5,301
2025-02-19	24.700	24.800	24.600	24.700	21.605	15,200
2025-02-17	24.400	24.700	24.300	24.700	21.605	3,050
2025-02-14	24.700	24.700	24.700	24.700	21.605	103
2025-02-13	24.700	24.700	24.400	24.400	21.343	902
2025-02-11	24.400	24.700	24.400	24.700	21.605	800
2025-02-10	24.700	24.700	24.700	24.700	21.605	300
2025-02-07	24.600	24.600	24.500	24.500	21.430	3,314
2025-02-06	24.500	24.800	24.300	24.600	21.518	13,901
2025-02-05	24.800	24.800	24.700	24.700	21.605	9,605
2025-02-04	24.400	24.700	24.400	24.700	21.605	908
2025-02-03	24.300	24.700	24.300	24.600	21.518	3,804
2025-01-31	24.300	24.800	24.300	24.700	21.605	1,500
2025-01-30	24.500	24.500	24.500	24.500	21.430	1,200
2025-01-29	24.500	24.600	24.500	24.600	21.518	340
2025-01-28	24.600	24.600	24.600	24.600	21.518	100
2025-01-27	24.600	24.600	24.500	24.500	21.430	601
2025-01-24	24.600	24.700	24.200	24.600	21.518	1,600
2025-01-23	24.600	24.600	24.600	24.600	21.518	100
2025-01-22	24.800	24.800	24.300	24.300	21.255	1,300
2025-01-21	24.200	24.600	24.200	24.600	21.518	2,600
2025-01-20	24.900	24.900	24.200	24.200	21.168	3,600
2025-01-17	24.800	24.800	24.200	24.600	21.518	3,200
2025-01-16	24.400	24.900	24.300	24.300	21.255	6,900
2025-01-15	24.900	25.000	24.700	24.700	21.605	1,700
2025-01-14	24.500	24.600	24.300	24.300	21.255	14,000
2025-01-13	24.200	24.400	24.200	24.400	21.343	200
2025-01-09	24.600	24.600	24.200	24.200	21.168	202
2025-01-07	24.900	25.000	24.200	24.900	21.780	5,300
2025-01-06	24.800	24.800	24.500	24.500	21.430	311
2025-01-03	24.300	25.000	24.300	24.300	21.255	4,101
2025-01-02	25.000	25.000	24.200	24.300	21.255	806
2024-12-30	24.100	25.000	24.100	25.000	21.867	10,100
2024-12-27	24.400	24.500	24.400	24.500	21.430	8,132
2024-12-25	24.500	24.500	24.500	24.500	21.430	200

← NewerPage 7 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.