TMT Steel Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	5.800	5.800	5.550	5.650	4.984	376,752
2024-01-24	6.050	6.050	4.280	5.750	5.072	528,040
2024-01-23	6.100	6.150	6.000	6.050	5.336	87,930
2024-01-22	6.150	6.150	6.100	6.100	5.380	4,541
2024-01-19	6.100	6.100	6.050	6.050	5.336	33,615
2024-01-18	6.100	6.150	6.100	6.100	5.380	17,647
2024-01-17	6.150	6.150	6.050	6.050	5.336	117,871
2024-01-16	6.150	6.200	6.150	6.150	5.425	20,500
2024-01-15	6.200	6.200	6.150	6.150	5.425	5,610
2024-01-12	6.150	6.150	6.100	6.150	5.425	31,950
2024-01-11	6.200	6.200	6.100	6.100	5.380	28,394
2024-01-10	6.150	6.200	6.100	6.150	5.425	26,541
2024-01-09	6.200	6.250	6.150	6.150	5.425	7,300
2024-01-08	6.300	6.300	6.150	6.150	5.425	46,500
2024-01-05	6.200	6.250	6.150	6.250	5.513	95,131
2024-01-04	6.200	6.200	6.150	6.200	5.469	69,160
2024-01-03	6.100	6.250	6.100	6.200	5.469	86,533
2024-01-02	6.100	6.150	6.100	6.100	5.380	83,416
2023-12-28	6.100	6.150	6.050	6.100	5.380	130,171
2023-12-27	6.100	6.150	6.100	6.150	5.425	26,720
2023-12-26	6.150	6.150	6.100	6.100	5.380	50,700
2023-12-25	6.200	6.200	6.100	6.150	5.425	38,901
2023-12-22	6.150	6.200	6.100	6.200	5.469	24,243
2023-12-21	6.100	6.200	6.100	6.200	5.469	29,331
2023-12-20	6.150	6.150	6.100	6.150	5.425	38,206
2023-12-19	6.100	6.200	6.050	6.100	5.380	23,663
2023-12-18	6.100	6.200	6.050	6.200	5.469	53,532
2023-12-15	6.200	6.300	6.150	6.150	5.425	53,300
2023-12-14	6.200	6.250	6.150	6.200	5.469	40,800
2023-12-13	6.100	6.150	6.100	6.100	5.380	50,210
2023-12-12	6.150	6.200	6.150	6.150	5.425	118,000
2023-12-08	6.150	6.250	6.150	6.150	5.425	53,150
2023-12-07	6.300	6.300	6.150	6.200	5.469	166,505
2023-12-06	6.200	6.300	6.200	6.200	5.469	65,210
2023-12-04	6.250	6.250	6.150	6.200	5.469	20,280
2023-12-01	6.300	6.300	6.250	6.300	5.557	1,097
2023-11-30	6.250	6.300	6.200	6.300	5.557	60,700
2023-11-29	6.300	6.300	6.100	6.150	5.425	66,033
2023-11-28	6.250	6.300	6.250	6.300	5.557	2,710
2023-11-27	6.450	6.450	6.250	6.300	5.557	61,307
2023-11-24	6.400	6.400	6.300	6.400	5.645	60,619
2023-11-23	6.450	6.450	6.350	6.400	5.645	65,403
2023-11-22	6.350	6.450	6.350	6.400	5.645	47,742
2023-11-21	6.250	6.350	6.200	6.350	5.601	69,189
2023-11-20	6.300	6.300	6.200	6.200	5.469	27,800
2023-11-17	6.200	6.250	6.150	6.250	5.513	71,210
2023-11-16	6.250	6.250	6.200	6.200	5.469	20,600
2023-11-15	6.200	6.300	6.200	6.250	5.513	54,801
2023-11-14	6.250	6.300	6.150	6.200	5.469	63,820
2023-11-13	6.300	6.300	6.150	6.250	5.513	32,800
2023-11-10	6.200	6.300	6.150	6.250	5.513	60,700
2023-11-09	6.350	6.350	6.200	6.200	5.469	44,000
2023-11-08	6.250	6.300	6.200	6.250	5.513	7,400
2023-11-07	6.300	6.300	6.250	6.300	5.557	5,618
2023-11-06	6.250	6.300	6.200	6.300	5.557	55,320
2023-11-03	6.100	6.250	6.050	6.250	5.513	113,806
2023-11-02	6.100	6.150	6.050	6.150	5.425	15,542
2023-11-01	6.050	6.100	6.050	6.050	5.336	33,122
2023-10-31	6.100	6.100	6.000	6.050	5.336	32,156
2023-10-30	6.100	6.100	6.000	6.050	5.336	39,700

← NewerPage 12 of 21 · 1,215 trading daysOlder →

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.