TMT Steel Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	7.500	7.600	7.500	7.500	6.477	29,224
2023-05-02	7.600	7.600	7.500	7.550	6.521	73,611
2023-04-28	7.550	7.600	7.550	7.600	6.564	31,506
2023-04-27	7.550	7.650	7.550	7.650	6.607	66,412
2023-04-26	7.500	7.650	7.500	7.600	6.564	49,655
2023-04-25	7.550	7.600	7.500	7.600	6.564	117,307
2023-04-24	7.700	7.750	7.600	7.650	6.607	68,494
2023-04-21	7.650	7.700	7.650	7.700	6.650	212,924
2023-04-20	7.650	7.750	7.650	7.700	6.650	118,013
2023-04-19	7.700	7.700	7.600	7.700	6.650	125,745
2023-04-18	7.600	7.700	7.600	7.700	6.650	66,020
2023-04-17	7.650	7.650	7.550	7.650	6.607	371,507
2023-04-12	7.800	7.850	7.700	7.850	6.647	163,003
2023-04-11	7.750	7.750	7.700	7.750	6.562	91,109
2023-04-10	7.750	7.750	7.600	7.750	6.562	107,410
2023-04-07	7.750	7.750	7.600	7.650	6.477	82,927
2023-04-05	7.800	7.800	7.650	7.750	6.562	111,318
2023-04-04	7.850	7.900	7.800	7.800	6.604	130,500
2023-04-03	7.850	7.900	7.850	7.850	6.647	28,412
2023-03-31	7.950	7.950	7.850	7.850	6.647	139,296
2023-03-30	8.000	8.000	7.900	7.950	6.732	85,758
2023-03-29	8.000	8.000	7.900	7.950	6.732	98,302
2023-03-28	7.900	8.050	7.900	7.950	6.732	249,011
2023-03-27	7.750	8.050	7.750	7.900	6.689	584,212
2023-03-24	7.650	7.750	7.550	7.750	6.562	89,309
2023-03-23	7.450	7.600	7.450	7.600	6.435	24,318
2023-03-22	7.550	7.600	7.500	7.500	6.350	64,449
2023-03-21	7.400	7.550	7.400	7.500	6.350	116,233
2023-03-20	7.550	7.550	7.400	7.400	6.266	159,105
2023-03-17	7.400	7.550	7.400	7.500	6.350	213,651
2023-03-16	7.300	7.400	7.200	7.400	6.266	418,343
2023-03-15	7.200	7.350	7.200	7.300	6.181	86,123
2023-03-14	7.350	7.400	7.150	7.200	6.096	386,928
2023-03-13	7.450	7.450	7.300	7.350	6.223	264,139
2023-03-10	7.450	7.500	7.400	7.450	6.308	292,600
2023-03-09	7.400	7.500	7.400	7.450	6.308	131,833
2023-03-08	7.450	7.450	7.350	7.400	6.266	160,309
2023-03-07	7.450	7.500	7.450	7.450	6.308	208,989
2023-03-03	7.400	7.450	7.350	7.450	6.308	76,401
2023-03-02	7.550	7.600	7.350	7.400	6.266	379,984
2023-03-01	7.650	7.700	7.500	7.550	6.393	374,117
2023-02-28	7.750	7.800	7.650	7.650	6.477	202,342
2023-02-27	7.700	7.850	7.700	7.750	6.562	296,592
2023-02-24	8.050	8.050	7.750	7.800	6.604	938,386
2023-02-23	8.050	8.050	7.950	8.000	6.774	94,149
2023-02-22	8.100	8.100	8.000	8.000	6.774	127,584
2023-02-21	8.150	8.150	8.000	8.100	6.859	181,366
2023-02-20	8.000	8.150	8.000	8.150	6.901	130,431
2023-02-17	7.900	8.000	7.850	8.000	6.774	48,014
2023-02-16	7.900	7.900	7.800	7.900	6.689	156,125
2023-02-15	7.900	8.000	7.850	7.950	6.732	170,239
2023-02-14	8.000	8.050	7.950	7.950	6.732	270,133
2023-02-13	8.000	8.100	8.000	8.050	6.816	288,153
2023-02-10	8.050	8.200	8.000	8.200	6.943	158,167
2023-02-09	8.100	8.100	8.000	8.050	6.816	279,047
2023-02-08	8.150	8.150	8.050	8.100	6.859	219,041
2023-02-07	8.250	8.250	8.100	8.150	6.901	121,777
2023-02-06	8.200	8.200	8.100	8.150	6.901	141,027
2023-02-03	8.200	8.200	8.100	8.200	6.943	162,400
2023-02-02	8.200	8.300	8.150	8.150	6.901	314,612

← NewerPage 15 of 21 · 1,216 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.