TMT Steel Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	6.150	6.150	6.050	6.050	5.336	43,701
2023-10-26	6.150	6.150	6.050	6.050	5.336	75,132
2023-10-25	6.200	6.200	6.100	6.150	5.425	83,468
2023-10-24	6.350	6.350	6.150	6.150	5.425	75,591
2023-10-20	6.500	6.500	6.250	6.300	5.557	280,450
2023-10-19	6.500	6.550	6.500	6.500	5.733	67,711
2023-10-18	6.500	6.550	6.500	6.550	5.777	51,800
2023-10-17	6.600	6.600	6.500	6.550	5.777	34,609
2023-10-16	6.600	6.600	6.500	6.600	5.821	123,117
2023-10-12	6.600	6.600	6.550	6.600	5.821	51,630
2023-10-11	6.550	6.600	6.550	6.600	5.821	29,885
2023-10-10	6.550	6.600	6.500	6.500	5.733	36,506
2023-10-09	6.500	6.650	6.500	6.550	5.777	76,702
2023-10-06	6.750	6.750	6.650	6.650	5.866	22,321
2023-10-05	6.650	6.700	6.600	6.700	5.910	28,690
2023-10-04	6.650	6.700	6.600	6.650	5.866	63,201
2023-10-03	6.700	6.700	6.600	6.650	5.866	61,237
2023-10-02	6.800	6.800	6.700	6.700	5.910	27,079
2023-09-29	6.800	6.800	6.700	6.750	5.954	54,511
2023-09-28	6.800	6.850	6.750	6.750	5.954	37,500
2023-09-27	6.800	6.800	6.750	6.750	5.954	51,879
2023-09-26	6.800	6.850	6.800	6.800	5.998	77,409
2023-09-25	6.900	6.900	6.850	6.850	6.042	30,825
2023-09-22	6.850	6.900	6.850	6.900	6.086	36,520
2023-09-21	6.750	6.800	6.750	6.800	5.998	27,619
2023-09-20	6.650	6.750	6.650	6.700	5.910	71,602
2023-09-19	6.850	6.850	6.700	6.750	5.954	26,968
2023-09-18	6.700	6.800	6.700	6.750	5.954	94,400
2023-09-15	6.800	6.800	6.700	6.750	5.954	135,914
2023-09-14	6.850	6.850	6.650	6.800	5.998	303,219
2023-09-13	6.850	6.850	6.800	6.850	6.042	261,991
2023-09-12	6.900	6.900	6.800	6.850	6.042	208,081
2023-09-11	6.950	7.000	6.850	6.900	6.086	117,750
2023-09-08	6.900	6.950	6.850	6.950	6.130	203,841
2023-09-07	6.900	6.950	6.850	6.900	6.086	233,500
2023-09-06	7.050	7.050	6.900	6.950	6.130	231,100
2023-09-05	6.950	7.000	6.900	7.000	6.174	153,944
2023-09-04	7.050	7.050	6.950	6.950	6.130	368,201
2023-09-01	7.050	7.100	7.000	7.100	6.262	157,340
2023-08-31	7.100	7.100	7.050	7.100	6.262	344,326
2023-08-30	7.050	7.200	7.050	7.100	6.262	335,884
2023-08-29	7.000	7.050	7.000	7.050	6.218	346,517
2023-08-28	7.000	7.000	6.900	7.000	6.174	259,200
2023-08-25	6.950	7.150	6.800	6.950	6.130	692,691
2023-08-24	7.100	7.100	6.800	6.950	6.130	827,074
2023-08-23	7.100	7.200	7.000	7.200	6.218	115,020
2023-08-22	7.150	7.150	7.050	7.050	6.089	101,727
2023-08-21	7.200	7.200	7.000	7.100	6.132	18,939
2023-08-18	7.100	7.100	7.000	7.100	6.132	81,586
2023-08-17	7.100	7.100	7.000	7.000	6.046	74,748
2023-08-16	7.050	7.100	7.000	7.000	6.046	123,900
2023-08-15	7.250	7.250	6.950	7.000	6.046	456,850
2023-08-11	7.250	7.250	7.200	7.200	6.218	5,257
2023-08-10	7.200	7.250	7.150	7.250	6.262	19,214
2023-08-09	7.150	7.250	7.150	7.250	6.262	14,642
2023-08-08	7.200	7.200	7.150	7.150	6.175	27,900
2023-08-07	7.200	7.300	7.200	7.200	6.218	45,439
2023-08-04	7.200	7.250	7.200	7.200	6.218	20,040
2023-08-03	7.200	7.250	7.200	7.200	6.218	41,110
2023-08-02	7.300	7.300	7.150	7.200	6.218	81,927

← NewerPage 13 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.