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
2026-10-15	27.250	27.250	27.250	27.250	27.250	3,701
2026-10-14	27.250	27.250	27.000	27.250	27.250	2,100
2026-10-12	27.250	27.250	27.250	27.250	27.250	96,900
2026-10-09	27.250	27.250	27.250	27.250	27.250	200
2026-10-08	27.250	27.250	27.000	27.250	27.250	301
2026-10-07	27.250	27.250	27.000	27.000	27.000	6,336
2026-10-06	27.250	27.250	27.250	27.250	27.250	17,001
2026-10-05	27.500	27.500	27.250	27.250	27.250	125,214
2026-10-02	27.250	27.250	27.250	27.250	27.250	233,100
2026-10-01	27.250	27.250	27.000	27.000	27.000	119,100
2026-09-30	27.000	28.250	27.000	28.250	28.250	26,700
2026-09-29	27.250	27.250	27.250	27.250	27.250	0
2026-09-28	26.750	27.250	26.750	27.250	27.250	300
2026-09-25	27.250	27.250	27.250	27.250	27.250	126,100
2026-09-24	27.250	27.250	27.250	27.250	27.250	50,400
2026-09-23	26.750	27.250	26.750	27.250	27.250	106,600
2026-09-22	27.250	27.250	27.250	27.250	27.250	60,700
2026-09-21	27.250	27.250	27.250	27.250	27.250	179,200
2026-09-18	27.250	27.250	27.250	27.250	27.250	100
2026-09-17	27.000	27.000	27.000	27.000	27.000	2,300
2026-09-16	27.250	27.250	27.000	27.000	27.000	28,501
2026-09-14	27.250	27.250	27.000	27.250	27.250	69,412
2026-09-11	27.250	27.250	27.250	27.250	27.250	4,000
2026-09-10	27.250	27.250	27.250	27.250	27.250	2,800
2026-09-09	27.250	27.250	27.250	27.250	27.250	17,004
2026-09-08	27.250	27.250	27.250	27.250	27.250	13,600
2026-09-07	26.750	27.250	26.750	27.250	27.250	5,252
2026-09-04	27.500	27.750	26.750	27.250	27.250	82,702
2026-09-03	27.500	27.500	27.500	27.500	27.500	2,500
2026-09-02	27.250	27.500	27.250	27.500	27.500	17,908
2026-09-01	27.500	27.500	27.250	27.500	27.500	20,503
2026-08-31	27.250	27.250	27.000	27.250	27.250	3,000
2026-08-28	27.250	27.250	27.250	27.250	27.250	7,101
2026-08-27	27.500	27.500	27.250	27.250	27.250	2,128
2026-08-26	27.250	27.500	27.250	27.500	27.500	54,210
2026-08-25	27.250	27.250	27.250	27.250	27.250	163,600
2026-08-24	27.000	27.250	27.000	27.000	27.000	144,900
2026-08-21	27.000	27.000	27.000	27.000	27.000	200,600
2026-08-20	27.000	27.250	27.000	27.000	27.000	63,200
2026-08-19	27.000	27.000	27.000	27.000	27.000	372,000
2026-08-18	26.750	27.000	26.750	27.000	27.000	46,900
2026-08-17	27.000	27.250	27.000	27.000	27.000	239,925
2026-08-14	28.750	28.750	26.500	27.500	27.500	15,910
2026-08-13	26.250	26.500	26.250	26.250	26.250	604
2026-08-11	26.000	27.000	26.000	26.500	26.500	5,737
2026-08-10	26.750	27.000	26.750	27.000	27.000	9,900
2026-08-07	26.750	26.750	26.500	26.500	26.500	500
2026-08-05	26.500	26.750	26.500	26.750	26.750	4,000
2026-08-04	26.750	26.750	26.500	26.750	26.750	1,500
2026-08-03	26.000	26.750	26.000	26.750	26.750	2,900
2026-07-31	26.000	26.750	26.000	26.750	26.750	387
2026-07-27	26.500	26.750	26.500	26.750	26.750	3,708
2026-07-24	26.250	26.500	26.000	26.500	26.500	2,375
2026-07-23	26.500	26.500	26.000	26.250	26.250	1,605
2026-07-22	26.250	26.250	26.250	26.250	26.250	300
2026-07-21	26.250	26.500	26.250	26.250	26.250	602
2026-07-20	26.250	26.250	26.000	26.250	26.250	2,301
2026-07-17	26.250	26.500	25.000	26.250	26.250	76,420
2026-07-16	26.750	26.750	26.500	26.500	26.500	4,001
2026-07-15	27.000	27.000	26.250	26.500	26.500	42,900

Page 1 of 20 · 1,162 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.