TMT Steel Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	8.200	8.300	8.150	8.200	6.943	246,938
2023-01-31	8.250	8.300	8.200	8.200	6.943	385,943
2023-01-30	8.400	8.400	8.250	8.250	6.986	267,284
2023-01-27	8.450	8.450	8.300	8.350	7.070	147,910
2023-01-26	8.350	8.350	8.200	8.350	7.070	300,115
2023-01-25	8.450	8.450	8.300	8.350	7.070	276,785
2023-01-24	8.250	8.450	8.200	8.450	7.155	1,484,197
2023-01-23	8.050	8.200	8.050	8.200	6.943	800,094
2023-01-20	8.050	8.100	8.000	8.050	6.816	475,232
2023-01-19	8.100	8.100	8.050	8.050	6.816	72,059
2023-01-18	8.050	8.100	8.000	8.050	6.816	457,638
2023-01-17	8.000	8.050	8.000	8.000	6.774	356,285
2023-01-16	8.000	8.050	7.950	8.000	6.774	525,225
2023-01-13	7.950	8.000	7.950	8.000	6.774	213,329
2023-01-12	8.050	8.050	7.900	8.000	6.774	365,031
2023-01-11	8.000	8.050	7.950	8.000	6.774	499,304
2023-01-10	7.800	7.950	7.800	7.950	6.732	325,634
2023-01-09	7.700	7.800	7.700	7.800	6.604	263,528
2023-01-06	7.600	7.700	7.550	7.700	6.520	247,045
2023-01-05	7.700	7.800	7.600	7.650	6.477	251,566
2023-01-04	7.800	7.850	7.650	7.700	6.520	567,973
2023-01-03	7.800	7.850	7.750	7.800	6.604	161,000
2022-12-30	7.950	7.950	7.800	7.800	6.604	200,299
2022-12-29	7.750	7.900	7.750	7.900	6.689	301,279
2022-12-28	7.700	7.750	7.650	7.750	6.562	347,211
2022-12-27	7.550	7.700	7.500	7.700	6.520	368,699
2022-12-26	7.650	7.650	7.550	7.550	6.393	298,034
2022-12-23	7.700	7.700	7.550	7.650	6.477	319,511
2022-12-22	7.600	7.650	7.600	7.650	6.477	310,312
2022-12-21	7.400	7.600	7.300	7.600	6.435	1,254,121
2022-12-20	7.150	7.250	7.100	7.250	6.139	475,991
2022-12-19	7.150	7.150	7.100	7.100	6.012	327,138
2022-12-16	7.000	7.100	7.000	7.100	6.012	407,121
2022-12-15	7.000	7.050	7.000	7.000	5.927	251,153
2022-12-14	7.000	7.050	6.950	7.000	5.927	574,466
2022-12-13	7.000	7.100	6.950	7.000	5.927	686,961
2022-12-09	7.050	7.100	6.950	6.950	5.885	585,528
2022-12-08	7.000	7.100	6.950	7.000	5.927	404,654
2022-12-07	7.100	7.100	7.000	7.100	6.012	419,868
2022-12-06	7.000	7.100	7.000	7.000	5.927	564,251
2022-12-02	7.050	7.100	6.950	7.000	5.927	428,932
2022-12-01	7.100	7.100	7.000	7.050	5.969	111,700
2022-11-30	7.150	7.150	6.950	7.000	5.927	816,820
2022-11-29	7.100	7.150	7.050	7.150	6.054	115,701
2022-11-28	7.100	7.200	7.050	7.050	5.969	288,287
2022-11-25	7.150	7.150	7.100	7.100	6.012	90,910
2022-11-24	7.200	7.200	7.100	7.100	6.012	69,424
2022-11-23	7.150	7.200	7.100	7.200	6.096	89,009
2022-11-22	7.200	7.250	7.100	7.100	6.012	174,351
2022-11-21	7.150	7.300	7.150	7.200	6.096	115,613
2022-11-18	7.200	7.200	7.050	7.150	6.054	642,608
2022-11-17	7.250	7.300	7.150	7.200	6.096	340,650
2022-11-16	7.200	7.300	7.200	7.200	6.096	106,817
2022-11-15	7.150	7.300	7.150	7.200	6.096	227,279
2022-11-14	7.300	7.350	7.100	7.150	6.054	931,320
2022-11-11	7.500	7.500	7.350	7.450	6.308	433,572
2022-11-10	7.500	7.550	7.450	7.450	6.308	308,669
2022-11-09	7.550	7.550	7.450	7.550	6.393	316,401
2022-11-08	7.600	7.600	7.500	7.550	6.393	604,111
2022-11-07	7.600	7.650	7.550	7.600	6.435	295,850

← NewerPage 16 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.