TMT Steel Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	7.600	7.650	7.550	7.600	6.435	295,850
2022-11-04	7.600	7.600	7.550	7.600	6.435	442,370
2022-11-03	7.650	7.650	7.500	7.650	6.477	637,867
2022-11-02	7.650	7.700	7.550	7.550	6.393	549,793
2022-11-01	7.650	7.700	7.550	7.700	6.520	347,440
2022-10-31	7.600	7.700	7.550	7.650	6.477	264,388
2022-10-28	7.750	7.750	7.500	7.700	6.520	982,484
2022-10-27	7.800	7.800	7.650	7.750	6.562	322,346
2022-10-26	7.750	7.800	7.700	7.750	6.562	54,095
2022-10-25	7.700	7.750	7.600	7.700	6.520	153,845
2022-10-21	7.600	7.700	7.550	7.600	6.435	505,306
2022-10-20	7.850	7.850	7.550	7.550	6.393	2,565,557
2022-10-19	7.950	7.950	7.850	7.850	6.647	140,117
2022-10-18	7.750	7.950	7.750	7.950	6.732	229,652
2022-10-17	7.650	7.750	7.650	7.750	6.562	110,053
2022-10-12	7.700	7.700	7.650	7.700	6.520	309,236
2022-10-11	7.850	7.850	7.700	7.700	6.520	582,382
2022-10-10	7.950	7.950	7.850	7.900	6.689	307,654
2022-10-07	7.950	7.950	7.850	7.950	6.732	115,699
2022-10-06	7.950	7.950	7.900	7.950	6.732	184,092
2022-10-05	7.900	7.950	7.850	7.900	6.689	115,523
2022-10-04	7.950	7.950	7.850	7.850	6.647	195,453
2022-10-03	8.000	8.000	7.900	7.950	6.732	146,012
2022-09-30	8.000	8.000	7.950	8.000	6.774	80,046
2022-09-29	7.850	8.100	7.850	7.950	6.732	529,311
2022-09-28	7.900	7.900	7.850	7.850	6.647	260,704
2022-09-27	7.850	7.950	7.850	7.900	6.689	226,019
2022-09-26	7.950	7.950	7.850	7.850	6.647	268,994
2022-09-23	8.000	8.000	7.900	7.950	6.732	141,157
2022-09-22	7.950	8.000	7.900	8.000	6.774	118,067
2022-09-21	7.950	7.950	7.900	7.950	6.732	213,211
2022-09-20	7.950	8.000	7.900	7.950	6.732	147,628
2022-09-19	7.950	8.000	7.900	7.900	6.689	155,692
2022-09-16	7.950	8.000	7.900	7.950	6.732	276,626
2022-09-15	7.900	8.000	7.900	7.950	6.732	400,498
2022-09-14	7.900	8.000	7.900	7.900	6.689	213,617
2022-09-13	8.000	8.000	7.950	7.950	6.732	368,093
2022-09-12	8.050	8.050	7.950	8.000	6.774	378,722
2022-09-09	8.000	8.050	7.950	8.050	6.816	177,053
2022-09-08	8.000	8.000	7.900	8.000	6.774	307,751
2022-09-07	7.900	8.000	7.900	7.950	6.732	221,028
2022-09-06	7.850	7.950	7.800	7.950	6.732	379,432
2022-09-05	7.900	7.900	7.750	7.850	6.647	391,217
2022-09-02	7.900	7.950	7.850	7.900	6.689	258,150
2022-09-01	8.000	8.050	7.900	7.900	6.689	346,437
2022-08-31	8.050	8.100	7.950	8.050	6.816	1,066,727
2022-08-30	8.100	8.100	8.050	8.050	6.816	247,921
2022-08-29	8.100	8.100	8.000	8.100	6.859	446,710
2022-08-26	8.100	8.150	8.050	8.150	6.901	326,288
2022-08-25	8.150	8.150	8.100	8.100	6.859	122,793
2022-08-24	8.150	8.200	8.050	8.150	6.901	557,533
2022-08-23	8.250	8.350	8.200	8.300	6.901	354,260
2022-08-22	8.300	8.350	8.200	8.300	6.901	180,426
2022-08-19	8.250	8.350	8.200	8.300	6.901	164,499
2022-08-18	8.200	8.300	8.200	8.250	6.859	253,225
2022-08-17	8.250	8.250	8.200	8.200	6.818	124,907
2022-08-16	8.150	8.250	8.150	8.200	6.818	85,888
2022-08-15	8.350	8.350	8.150	8.150	6.776	399,153
2022-08-11	8.450	8.500	8.300	8.350	6.942	123,228
2022-08-10	8.500	8.550	8.350	8.450	7.026	140,211

← NewerPage 17 of 21 · 1,213 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.