TMT Steel Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	7.300	7.300	7.150	7.200	6.218	81,927
2023-07-31	7.250	7.300	7.250	7.250	6.262	32,601
2023-07-27	7.300	7.300	7.200	7.250	6.262	96,525
2023-07-26	7.250	7.250	7.150	7.250	6.262	32,333
2023-07-25	7.250	7.250	7.200	7.200	6.218	102,569
2023-07-24	7.200	7.300	7.200	7.200	6.218	23,928
2023-07-21	7.200	7.300	7.200	7.300	6.305	62,912
2023-07-20	7.300	7.300	7.200	7.200	6.218	103,952
2023-07-19	7.250	7.300	7.250	7.250	6.262	101,678
2023-07-18	7.250	7.300	7.250	7.250	6.262	69,726
2023-07-17	7.300	7.350	7.250	7.250	6.262	47,400
2023-07-14	7.300	7.350	7.250	7.300	6.305	33,303
2023-07-13	7.300	7.350	7.300	7.300	6.305	34,814
2023-07-12	7.400	7.400	7.250	7.250	6.262	71,954
2023-07-11	7.350	7.400	7.300	7.300	6.305	20,600
2023-07-10	7.400	7.400	7.350	7.350	6.348	92,628
2023-07-07	7.450	7.450	7.350	7.400	6.391	6,402
2023-07-06	7.350	7.450	7.350	7.400	6.391	28,390
2023-07-05	7.500	7.500	7.350	7.400	6.391	118,700
2023-07-04	7.450	7.550	7.450	7.450	6.434	5,801
2023-07-03	7.400	7.450	7.300	7.450	6.434	52,423
2023-06-30	7.300	7.400	7.300	7.350	6.348	8,450
2023-06-29	7.200	7.300	7.200	7.300	6.305	43,700
2023-06-28	7.250	7.300	7.200	7.250	6.262	87,100
2023-06-27	7.250	7.300	7.200	7.300	6.305	36,725
2023-06-26	7.300	7.350	7.250	7.250	6.262	80,407
2023-06-23	7.350	7.400	7.250	7.350	6.348	166,230
2023-06-22	7.400	7.450	7.300	7.350	6.348	333,947
2023-06-21	7.400	7.500	7.400	7.450	6.434	166,910
2023-06-20	7.400	7.500	7.400	7.500	6.477	62,429
2023-06-19	7.500	7.500	7.450	7.450	6.434	18,780
2023-06-16	7.500	7.500	7.450	7.500	6.477	78,443
2023-06-15	7.500	7.500	7.400	7.500	6.477	26,700
2023-06-14	7.500	7.500	7.450	7.500	6.477	17,712
2023-06-13	7.500	7.500	7.400	7.450	6.434	159,680
2023-06-12	7.500	7.500	7.450	7.450	6.434	16,180
2023-06-09	7.500	7.500	7.450	7.500	6.477	239,238
2023-06-08	7.450	7.500	7.400	7.450	6.434	37,049
2023-06-07	7.450	7.500	7.400	7.450	6.434	88,518
2023-06-06	7.500	7.500	7.400	7.450	6.434	50,670
2023-06-02	7.500	7.550	7.500	7.500	6.477	56,507
2023-06-01	7.500	7.550	7.500	7.500	6.477	249,380
2023-05-31	7.500	7.550	7.450	7.500	6.477	58,701
2023-05-30	7.500	7.550	7.450	7.500	6.477	150,604
2023-05-29	7.600	7.600	7.450	7.550	6.521	217,283
2023-05-26	7.650	7.650	7.550	7.600	6.564	174,045
2023-05-25	7.650	7.650	7.600	7.650	6.607	7,917
2023-05-24	7.550	7.650	7.550	7.650	6.607	223,553
2023-05-23	7.550	7.600	7.550	7.550	6.521	28,280
2023-05-22	7.650	7.650	7.500	7.600	6.564	260,900
2023-05-19	7.600	7.650	7.600	7.650	6.607	39,687
2023-05-18	7.650	7.650	7.600	7.650	6.607	38,517
2023-05-17	7.700	7.700	7.600	7.650	6.607	132,828
2023-05-16	7.750	7.750	7.600	7.700	6.650	120,170
2023-05-15	7.800	7.850	7.700	7.700	6.650	274,447
2023-05-12	7.700	7.750	7.700	7.700	6.650	171,001
2023-05-11	7.600	7.650	7.550	7.650	6.607	63,052
2023-05-10	7.650	7.650	7.550	7.650	6.607	52,701
2023-05-09	7.600	7.650	7.550	7.650	6.607	34,186
2023-05-08	7.400	7.600	7.400	7.550	6.521	32,700

← NewerPage 14 of 21 · 1,212 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.