TMT Steel Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 4.600 | 4.620 | 4.540 | 4.620 | 4.190 | 27,000 |
| 2024-07-24 | 4.640 | 4.660 | 4.600 | 4.600 | 4.172 | 142,720 |
| 2024-07-23 | 4.720 | 4.720 | 4.620 | 4.640 | 4.209 | 74,045 |
| 2024-07-19 | 4.780 | 4.780 | 4.600 | 4.700 | 4.263 | 143,002 |
| 2024-07-18 | 4.760 | 4.780 | 4.640 | 4.780 | 4.335 | 32,926 |
| 2024-07-17 | 4.860 | 4.860 | 4.700 | 4.760 | 4.317 | 137,801 |
| 2024-07-16 | 4.820 | 4.860 | 4.820 | 4.860 | 4.408 | 20,424 |
| 2024-07-15 | 4.780 | 4.900 | 4.780 | 4.820 | 4.372 | 20,925 |
| 2024-07-12 | 4.900 | 4.920 | 4.880 | 4.880 | 4.426 | 28,924 |
| 2024-07-11 | 4.940 | 4.940 | 4.900 | 4.920 | 4.462 | 2,700 |
| 2024-07-10 | 4.960 | 4.960 | 4.820 | 4.920 | 4.462 | 8,200 |
| 2024-07-09 | 4.960 | 4.960 | 4.900 | 4.920 | 4.462 | 132,500 |
| 2024-07-08 | 4.980 | 5.000 | 4.960 | 4.980 | 4.517 | 66,126 |
| 2024-07-05 | 4.960 | 4.960 | 4.880 | 4.960 | 4.499 | 23,740 |
| 2024-07-04 | 4.960 | 4.960 | 4.940 | 4.960 | 4.499 | 1,501 |
| 2024-07-03 | 4.980 | 4.980 | 4.940 | 4.960 | 4.499 | 12,400 |
| 2024-07-02 | 4.980 | 4.980 | 4.960 | 4.980 | 4.517 | 3,944 |
| 2024-07-01 | 5.000 | 5.000 | 4.920 | 4.920 | 4.462 | 18,400 |
| 2024-06-28 | 4.980 | 4.980 | 4.900 | 4.980 | 4.517 | 8,212 |
| 2024-06-27 | 5.000 | 5.000 | 4.900 | 4.980 | 4.517 | 26,411 |
| 2024-06-26 | 4.960 | 5.050 | 4.960 | 5.000 | 4.535 | 16,100 |
| 2024-06-25 | 4.980 | 4.980 | 4.920 | 4.960 | 4.499 | 16,305 |
| 2024-06-24 | 4.860 | 4.920 | 4.860 | 4.920 | 4.462 | 17,500 |
| 2024-06-21 | 4.820 | 4.900 | 4.820 | 4.880 | 4.426 | 7,005 |
| 2024-06-20 | 4.840 | 4.840 | 4.820 | 4.840 | 4.390 | 32,400 |
| 2024-06-19 | 4.840 | 4.900 | 4.800 | 4.840 | 4.390 | 59,318 |
| 2024-06-18 | 4.880 | 4.880 | 4.700 | 4.860 | 4.408 | 41,004 |
| 2024-06-17 | 4.940 | 4.940 | 4.880 | 4.900 | 4.444 | 39,306 |
| 2024-06-14 | 4.940 | 4.940 | 4.840 | 4.900 | 4.444 | 59,613 |
| 2024-06-13 | 4.980 | 5.000 | 4.940 | 4.940 | 4.481 | 92,600 |
| 2024-06-12 | 5.000 | 5.000 | 4.960 | 4.960 | 4.499 | 75,402 |
| 2024-06-11 | 5.000 | 5.050 | 5.000 | 5.000 | 4.535 | 43,700 |
| 2024-06-10 | 5.050 | 5.050 | 4.980 | 5.050 | 4.580 | 211,510 |
| 2024-06-07 | 5.200 | 5.200 | 5.050 | 5.050 | 4.580 | 89,384 |
| 2024-06-06 | 5.100 | 5.200 | 5.050 | 5.050 | 4.580 | 127,600 |
| 2024-06-05 | 5.100 | 5.150 | 5.100 | 5.150 | 4.671 | 44,200 |
| 2024-06-04 | 5.200 | 5.200 | 5.150 | 5.200 | 4.716 | 28,168 |
| 2024-05-31 | 5.200 | 5.250 | 5.200 | 5.200 | 4.716 | 42,030 |
| 2024-05-30 | 5.200 | 5.250 | 5.200 | 5.200 | 4.716 | 17,711 |
| 2024-05-29 | 5.200 | 5.250 | 5.150 | 5.200 | 4.716 | 86,021 |
| 2024-05-28 | 5.150 | 5.200 | 5.100 | 5.150 | 4.671 | 74,736 |
| 2024-05-27 | 5.150 | 5.200 | 5.150 | 5.200 | 4.716 | 7,432 |
| 2024-05-24 | 5.200 | 5.200 | 5.100 | 5.150 | 4.671 | 79,450 |
| 2024-05-23 | 5.150 | 5.250 | 5.150 | 5.200 | 4.716 | 33,500 |
| 2024-05-21 | 5.150 | 5.200 | 5.100 | 5.150 | 4.671 | 140,620 |
| 2024-05-20 | 5.150 | 5.200 | 5.150 | 5.150 | 4.671 | 49,901 |
| 2024-05-17 | 5.150 | 5.300 | 5.150 | 5.250 | 4.762 | 36,700 |
| 2024-05-16 | 5.300 | 5.300 | 5.200 | 5.250 | 4.762 | 28,200 |
| 2024-05-15 | 5.200 | 5.250 | 5.200 | 5.200 | 4.716 | 15,437 |
| 2024-05-14 | 5.150 | 5.350 | 5.150 | 5.200 | 4.716 | 79,132 |
| 2024-05-13 | 5.200 | 5.250 | 5.150 | 5.200 | 4.716 | 106,616 |
| 2024-05-10 | 5.300 | 5.400 | 5.300 | 5.300 | 4.807 | 41,801 |
| 2024-05-09 | 5.350 | 5.400 | 5.300 | 5.350 | 4.852 | 38,058 |
| 2024-05-08 | 5.350 | 5.400 | 5.300 | 5.350 | 4.852 | 21,310 |
| 2024-05-07 | 5.400 | 5.400 | 5.300 | 5.350 | 4.852 | 27,583 |
| 2024-05-03 | 5.450 | 5.450 | 5.350 | 5.400 | 4.898 | 6,306 |
| 2024-05-02 | 5.400 | 5.450 | 5.300 | 5.300 | 4.807 | 64,947 |
| 2024-04-30 | 5.350 | 5.400 | 5.300 | 5.300 | 4.807 | 19,442 |
| 2024-04-29 | 5.350 | 5.350 | 5.250 | 5.350 | 4.852 | 35,015 |
| 2024-04-26 | 5.400 | 5.400 | 5.350 | 5.350 | 4.852 | 116,802 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-26 | 0.2500 THB |
| 2026-04-16 | 0.1000 THB |
| 2024-08-22 | 0.0500 THB |
| 2024-04-09 | 0.1500 THB |
| 2023-08-24 | 0.1500 THB |
| 2023-04-17 | 0.1500 THB |
| 2022-08-24 | 0.1500 THB |
| 2022-04-18 | 0.7000 THB |
| 2021-08-27 | 0.6000 THB |
| 2021-04-19 | 0.5000 THB |
| 2020-04-07 | 0.3000 THB |
| 2019-03-06 | 0.1400 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.