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
2024-12-24	24.300	24.300	24.300	24.300	21.255	4,600
2024-12-23	24.100	24.200	24.100	24.200	21.168	5,300
2024-12-20	24.300	24.400	24.000	24.100	21.080	13,108
2024-12-19	24.900	24.900	24.100	24.100	21.080	4,200
2024-12-18	24.300	24.300	24.200	24.300	21.255	3,816
2024-12-17	24.400	24.400	24.100	24.100	21.080	4,238
2024-12-16	24.300	24.300	24.100	24.200	21.168	9,700
2024-12-13	24.400	24.500	24.400	24.500	21.430	404
2024-12-11	24.300	24.600	24.300	24.600	21.518	600
2024-12-06	24.600	24.600	24.600	24.600	21.518	411
2024-12-04	24.400	24.500	24.400	24.500	21.430	300
2024-12-03	24.500	24.500	24.300	24.300	21.255	1,602
2024-12-02	24.300	24.600	24.300	24.600	21.518	1,206
2024-11-29	24.600	24.600	24.600	24.600	21.518	301
2024-11-28	24.200	24.600	24.200	24.600	21.518	403
2024-11-26	24.300	24.800	24.300	24.800	21.692	900
2024-11-21	24.300	24.900	24.300	24.700	21.605	400
2024-11-20	24.900	25.000	24.500	24.800	21.692	6,700
2024-11-19	24.700	25.000	24.200	24.900	21.780	5,501
2024-11-18	24.500	24.500	24.200	24.200	21.168	6,300
2024-11-15	24.300	24.600	24.200	24.600	21.518	11,600
2024-11-14	24.300	24.700	24.200	24.500	21.430	16,600
2024-11-13	24.200	24.300	24.200	24.200	21.168	13,300
2024-11-12	24.200	24.200	24.100	24.100	21.080	1,500
2024-11-11	24.700	24.700	24.300	24.300	21.255	301
2024-11-08	24.500	24.500	24.500	24.500	21.430	400
2024-11-07	24.300	24.800	24.300	24.500	21.430	3,901
2024-11-06	24.800	24.800	24.700	24.700	21.605	708
2024-11-05	24.300	24.700	24.300	24.300	21.255	300
2024-11-04	24.700	24.700	24.100	24.600	21.518	911
2024-11-01	24.900	24.900	24.200	24.200	21.168	1,206
2024-10-31	24.300	24.400	24.300	24.300	21.255	530
2024-10-30	24.800	24.800	24.100	24.200	21.168	504
2024-10-29	24.500	24.500	24.400	24.400	21.343	413
2024-10-28	24.300	24.300	24.100	24.100	21.080	903
2024-10-25	24.300	24.400	24.300	24.400	21.343	5,700
2024-10-22	24.400	24.800	24.000	24.000	20.993	22,700
2024-10-21	24.800	24.800	24.800	24.800	21.692	106
2024-10-17	24.100	24.800	24.100	24.700	21.605	1,901
2024-10-16	24.600	24.800	24.600	24.800	21.692	2,903
2024-10-15	24.900	24.900	24.600	24.800	21.692	8,001
2024-10-11	24.300	24.300	24.300	24.300	21.255	200
2024-10-10	24.600	24.600	24.300	24.300	21.255	300
2024-10-09	24.200	24.600	24.200	24.200	21.168	4,000
2024-10-08	24.300	24.500	24.300	24.500	21.430	206
2024-10-07	24.300	24.500	24.200	24.300	21.255	2,300
2024-10-04	24.300	24.300	24.200	24.300	21.255	1,400
2024-10-03	24.500	24.500	24.500	24.500	21.430	300
2024-10-02	24.600	24.600	24.200	24.500	21.430	7,500
2024-10-01	24.300	24.600	24.300	24.600	21.518	306
2024-09-30	24.300	24.500	24.300	24.500	21.430	8,001
2024-09-27	24.300	24.300	24.300	24.300	21.255	3,100
2024-09-26	24.700	24.700	24.300	24.300	21.255	1,200
2024-09-25	24.500	24.500	24.200	24.400	21.343	2,900
2024-09-24	24.300	24.400	24.300	24.400	21.343	12,021
2024-09-23	24.500	24.500	24.100	24.300	21.255	2,101
2024-09-20	24.100	24.400	24.100	24.400	21.343	1,806
2024-09-19	24.100	24.300	24.100	24.300	21.255	4,106
2024-09-18	24.500	24.500	23.800	24.000	20.993	89,300
2024-09-17	24.500	24.500	24.300	24.500	21.430	14,701

← NewerPage 8 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.