TMT Steel Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 5.450 | 5.450 | 5.350 | 5.400 | 4.898 | 2,731 |
| 2024-04-24 | 5.400 | 5.450 | 5.350 | 5.400 | 4.898 | 47,001 |
| 2024-04-23 | 5.650 | 5.650 | 5.350 | 5.450 | 4.943 | 38,253 |
| 2024-04-22 | 5.150 | 5.350 | 5.150 | 5.350 | 4.852 | 82,004 |
| 2024-04-19 | 5.400 | 5.400 | 5.150 | 5.200 | 4.716 | 140,008 |
| 2024-04-18 | 5.450 | 5.450 | 5.350 | 5.400 | 4.898 | 53,313 |
| 2024-04-17 | 5.500 | 5.500 | 5.400 | 5.450 | 4.943 | 34,695 |
| 2024-04-11 | 5.500 | 5.600 | 5.450 | 5.450 | 4.943 | 145,602 |
| 2024-04-10 | 5.500 | 5.550 | 5.500 | 5.500 | 4.989 | 37,111 |
| 2024-04-09 | 5.450 | 5.500 | 5.400 | 5.450 | 4.943 | 180,035 |
| 2024-04-05 | 5.750 | 5.750 | 5.700 | 5.750 | 5.072 | 130,400 |
| 2024-04-04 | 5.650 | 5.700 | 5.600 | 5.700 | 5.028 | 90,800 |
| 2024-04-03 | 5.700 | 5.750 | 5.700 | 5.700 | 5.028 | 18,208 |
| 2024-04-02 | 5.600 | 5.750 | 5.600 | 5.750 | 5.072 | 27,502 |
| 2024-04-01 | 5.550 | 5.700 | 5.500 | 5.650 | 4.984 | 17,565 |
| 2024-03-29 | 5.550 | 5.600 | 5.500 | 5.550 | 4.895 | 39,522 |
| 2024-03-28 | 5.600 | 5.650 | 5.500 | 5.550 | 4.895 | 98,107 |
| 2024-03-27 | 5.550 | 5.650 | 5.550 | 5.600 | 4.939 | 34,824 |
| 2024-03-26 | 5.700 | 5.700 | 5.550 | 5.550 | 4.895 | 176,130 |
| 2024-03-25 | 5.650 | 5.750 | 5.650 | 5.700 | 5.028 | 30,213 |
| 2024-03-22 | 5.700 | 5.750 | 5.650 | 5.750 | 5.072 | 99,004 |
| 2024-03-21 | 5.750 | 5.750 | 5.650 | 5.650 | 4.984 | 26,008 |
| 2024-03-20 | 5.750 | 5.800 | 5.650 | 5.700 | 5.028 | 48,201 |
| 2024-03-19 | 5.700 | 5.800 | 5.700 | 5.750 | 5.072 | 149,301 |
| 2024-03-18 | 5.850 | 5.850 | 5.750 | 5.750 | 5.072 | 164,411 |
| 2024-03-15 | 5.550 | 6.000 | 5.550 | 5.800 | 5.116 | 1,051,004 |
| 2024-03-14 | 5.600 | 5.650 | 5.550 | 5.550 | 4.895 | 64,253 |
| 2024-03-13 | 5.600 | 5.600 | 5.550 | 5.600 | 4.939 | 3,505 |
| 2024-03-12 | 5.600 | 5.600 | 5.550 | 5.550 | 4.895 | 37,313 |
| 2024-03-11 | 5.550 | 5.600 | 5.550 | 5.550 | 4.895 | 28,295 |
| 2024-03-08 | 5.600 | 5.650 | 5.500 | 5.600 | 4.939 | 68,850 |
| 2024-03-07 | 5.700 | 5.700 | 5.500 | 5.550 | 4.895 | 148,906 |
| 2024-03-06 | 5.700 | 5.700 | 5.600 | 5.700 | 5.028 | 33,611 |
| 2024-03-05 | 5.750 | 5.800 | 5.650 | 5.650 | 4.984 | 32,100 |
| 2024-03-04 | 5.850 | 5.850 | 5.750 | 5.750 | 5.072 | 19,185 |
| 2024-03-01 | 5.800 | 5.850 | 5.750 | 5.850 | 5.160 | 37,219 |
| 2024-02-29 | 5.850 | 5.950 | 5.850 | 5.850 | 5.160 | 23,201 |
| 2024-02-28 | 5.950 | 5.950 | 5.850 | 5.850 | 5.160 | 40,075 |
| 2024-02-27 | 5.950 | 5.950 | 5.900 | 5.900 | 5.204 | 114,625 |
| 2024-02-23 | 5.950 | 5.950 | 5.900 | 5.950 | 5.248 | 9,301 |
| 2024-02-22 | 6.000 | 6.050 | 5.900 | 5.900 | 5.204 | 16,525 |
| 2024-02-21 | 5.950 | 6.000 | 5.950 | 5.950 | 5.248 | 14,426 |
| 2024-02-20 | 5.950 | 6.000 | 5.900 | 5.950 | 5.248 | 5,590 |
| 2024-02-19 | 5.850 | 6.000 | 5.850 | 6.000 | 5.292 | 35,358 |
| 2024-02-16 | 5.850 | 5.900 | 5.800 | 5.800 | 5.116 | 23,802 |
| 2024-02-15 | 5.800 | 5.850 | 5.800 | 5.800 | 5.116 | 17,701 |
| 2024-02-14 | 5.850 | 5.900 | 5.800 | 5.800 | 5.116 | 51,531 |
| 2024-02-13 | 5.850 | 5.850 | 5.750 | 5.800 | 5.116 | 26,829 |
| 2024-02-12 | 5.750 | 5.800 | 5.750 | 5.750 | 5.072 | 12,627 |
| 2024-02-09 | 5.800 | 5.800 | 5.750 | 5.750 | 5.072 | 18,643 |
| 2024-02-08 | 5.800 | 5.800 | 5.750 | 5.750 | 5.072 | 11,032 |
| 2024-02-07 | 5.750 | 5.850 | 5.750 | 5.800 | 5.116 | 43,353 |
| 2024-02-06 | 5.750 | 5.800 | 5.700 | 5.800 | 5.116 | 36,111 |
| 2024-02-05 | 5.850 | 5.850 | 5.700 | 5.750 | 5.072 | 106,502 |
| 2024-02-02 | 5.800 | 5.900 | 5.800 | 5.800 | 5.116 | 61,516 |
| 2024-02-01 | 5.800 | 5.900 | 5.800 | 5.800 | 5.116 | 25,874 |
| 2024-01-31 | 5.850 | 5.850 | 5.800 | 5.850 | 5.160 | 26,129 |
| 2024-01-30 | 5.850 | 5.850 | 5.800 | 5.800 | 5.116 | 20,603 |
| 2024-01-29 | 5.800 | 5.800 | 5.700 | 5.750 | 5.072 | 82,802 |
| 2024-01-26 | 5.650 | 5.750 | 5.650 | 5.700 | 5.028 | 92,902 |
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.