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
2024-09-16	24.400	24.500	24.400	24.500	21.430	1,124
2024-09-13	24.300	24.500	24.300	24.400	21.343	900
2024-09-12	24.500	24.500	24.100	24.400	21.343	806
2024-09-11	24.200	24.500	24.200	24.500	21.430	5,100
2024-09-10	24.500	24.500	24.500	24.500	21.430	300
2024-09-09	24.300	24.600	24.000	24.600	21.518	28,707
2024-09-06	24.300	24.500	24.100	24.200	21.168	8,900
2024-09-05	24.300	24.700	24.200	24.600	21.518	2,474
2024-09-04	24.500	24.500	24.500	24.500	21.430	100
2024-09-03	24.400	24.500	24.300	24.500	21.430	1,501
2024-09-02	24.600	24.600	24.100	24.500	21.430	6,904
2024-08-30	24.100	24.600	24.100	24.600	21.518	3,393
2024-08-29	24.600	24.600	24.600	24.600	21.518	994
2024-08-28	24.400	24.700	24.200	24.700	21.605	2,200
2024-08-27	24.200	24.700	24.100	24.700	21.605	11,620
2024-08-26	24.500	24.700	24.500	24.700	21.605	4,608
2024-08-23	24.700	24.700	24.000	24.700	21.605	3,482
2024-08-22	24.200	24.800	24.000	24.800	21.692	3,800
2024-08-21	24.200	24.500	24.200	24.500	21.430	2,291
2024-08-20	23.800	24.500	23.800	24.400	21.343	2,007
2024-08-19	24.600	24.600	24.100	24.400	21.343	3,200
2024-08-16	24.000	24.200	23.900	24.200	21.168	8,200
2024-08-15	24.400	24.400	24.000	24.000	20.993	1,300
2024-08-14	24.400	24.500	24.100	24.400	21.343	1,700
2024-08-13	23.900	24.400	23.900	24.400	21.343	200
2024-08-09	24.000	24.300	23.800	24.200	21.168	2,616
2024-08-08	23.800	24.000	23.800	24.000	20.993	5,200
2024-08-07	24.100	24.100	23.900	24.000	20.993	4,400
2024-08-06	23.700	24.500	23.500	24.000	20.993	45,000
2024-08-05	23.900	24.700	23.600	23.900	20.905	24,700
2024-08-02	24.100	24.600	23.800	24.500	21.430	1,801
2024-08-01	24.800	24.800	24.100	24.600	21.518	1,306
2024-07-31	24.000	24.700	24.000	24.100	21.080	3,700
2024-07-30	24.800	25.000	23.900	24.400	21.343	1,604
2024-07-26	24.800	24.800	23.900	23.900	20.905	2,200
2024-07-25	24.000	24.500	23.900	24.500	21.430	600
2024-07-23	24.200	24.600	23.500	24.500	21.430	13,748
2024-07-19	24.300	24.800	24.300	24.600	21.518	4,702
2024-07-18	24.600	24.800	24.300	24.300	21.255	1,100
2024-07-17	24.500	24.600	24.400	24.500	21.430	1,000
2024-07-16	24.400	24.800	24.400	24.800	21.692	200
2024-07-15	24.200	24.700	24.200	24.700	21.605	5,525
2024-07-12	24.800	24.800	24.200	24.800	21.692	1,400
2024-07-11	24.500	24.800	24.500	24.500	21.430	400
2024-07-10	24.800	24.800	24.200	24.800	21.692	900
2024-07-09	24.700	24.700	24.400	24.700	21.605	4,734
2024-07-08	24.400	24.800	24.100	24.600	21.518	3,701
2024-07-05	24.500	24.900	24.400	24.900	21.780	15,400
2024-07-04	24.500	24.900	24.500	24.900	21.780	2,126
2024-07-03	24.500	25.000	24.500	25.000	21.867	1,400
2024-07-02	25.000	25.000	25.000	25.000	21.867	463
2024-07-01	24.800	24.800	24.600	24.600	21.518	1,146
2024-06-28	24.900	24.900	24.900	24.900	21.780	13,800
2024-06-27	25.000	25.000	25.000	25.000	21.867	102
2024-06-26	25.000	25.000	24.200	24.800	21.692	2,200
2024-06-25	25.750	25.750	24.200	25.000	21.867	512
2024-06-24	24.300	24.300	24.200	24.200	21.168	1,120
2024-06-21	24.300	24.300	24.300	24.300	21.255	100
2024-06-20	24.400	24.500	24.300	24.300	21.255	11,813
2024-06-19	24.500	24.500	24.200	24.200	21.168	9,140

← NewerPage 9 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.