TMT Steel Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	8.300	8.350	8.250	8.350	6.942	97,823
2022-08-05	8.300	8.300	8.200	8.250	6.859	125,546
2022-08-04	8.350	8.350	8.200	8.250	6.859	112,738
2022-08-03	8.200	8.300	8.200	8.250	6.859	91,908
2022-08-02	8.200	8.250	8.100	8.250	6.859	45,130
2022-08-01	8.100	8.250	8.050	8.150	6.776	217,922
2022-07-27	8.200	8.250	8.000	8.100	6.735	518,690
2022-07-26	8.300	8.300	8.150	8.200	6.818	93,334
2022-07-25	8.250	8.350	8.250	8.300	6.901	64,486
2022-07-22	8.050	8.300	8.050	8.200	6.818	206,728
2022-07-21	8.050	8.100	7.950	8.100	6.735	91,108
2022-07-20	8.050	8.050	7.950	8.050	6.693	96,635
2022-07-19	8.000	8.050	7.900	8.050	6.693	199,977
2022-07-18	8.000	8.050	7.850	8.000	6.651	481,781
2022-07-15	8.150	8.200	7.950	8.050	6.693	514,202
2022-07-14	8.200	8.250	8.150	8.250	6.859	149,919
2022-07-12	8.250	8.400	8.200	8.250	6.859	276,314
2022-07-11	8.150	8.250	8.150	8.250	6.859	114,071
2022-07-08	8.200	8.250	8.150	8.200	6.818	171,533
2022-07-07	8.300	8.300	8.150	8.200	6.818	189,912
2022-07-06	8.250	8.350	8.050	8.250	6.859	498,354
2022-07-05	8.550	8.550	8.300	8.300	6.901	635,964
2022-07-04	8.650	8.650	8.500	8.600	7.150	233,622
2022-07-01	8.650	8.700	8.550	8.650	7.192	223,892
2022-06-30	8.950	8.950	8.650	8.650	7.192	201,376
2022-06-29	8.700	8.900	8.700	8.800	7.317	110,288
2022-06-28	8.550	8.750	8.550	8.700	7.233	183,454
2022-06-27	8.700	8.850	8.600	8.600	7.150	139,822
2022-06-24	8.600	8.700	8.550	8.700	7.233	226,714
2022-06-23	8.700	8.700	8.500	8.550	7.109	385,201
2022-06-22	8.900	8.900	8.600	8.700	7.233	633,196
2022-06-21	8.750	8.850	8.700	8.850	7.358	266,802
2022-06-20	9.000	9.000	8.700	8.700	7.233	871,851
2022-06-17	9.150	9.150	8.950	9.000	7.483	379,723
2022-06-16	9.200	9.200	9.000	9.000	7.483	475,683
2022-06-15	9.250	9.250	9.050	9.100	7.566	317,363
2022-06-14	9.100	9.250	9.100	9.150	7.608	188,227
2022-06-13	9.250	9.250	9.100	9.100	7.566	704,829
2022-06-10	9.300	9.800	9.250	9.300	7.732	953,002
2022-06-09	9.350	9.400	9.300	9.350	7.774	139,811
2022-06-08	9.250	9.350	9.200	9.350	7.774	166,554
2022-06-07	9.350	9.400	9.200	9.250	7.691	281,397
2022-06-06	9.400	9.400	9.300	9.350	7.774	171,548
2022-06-02	9.350	9.400	9.300	9.400	7.815	171,273
2022-06-01	9.400	9.450	9.300	9.350	7.774	515,107
2022-05-31	9.450	9.450	9.350	9.400	7.815	311,021
2022-05-30	9.400	9.400	9.300	9.400	7.815	258,020
2022-05-27	9.350	9.500	9.250	9.400	7.815	556,050
2022-05-26	9.200	9.300	9.150	9.250	7.691	268,870
2022-05-25	9.200	9.200	9.100	9.200	7.649	324,437
2022-05-24	9.150	9.200	9.100	9.200	7.649	83,826
2022-05-23	9.200	9.200	9.100	9.100	7.566	476,660
2022-05-20	9.200	9.250	9.150	9.200	7.649	519,500
2022-05-19	9.400	9.400	9.150	9.200	7.649	454,900
2022-05-18	9.150	9.450	9.150	9.450	7.857	326,600
2022-05-17	9.050	9.250	9.050	9.150	7.608	620,500
2022-05-13	9.200	9.300	9.150	9.150	7.608	456,600
2022-05-12	9.600	9.600	9.150	9.150	7.608	3,191,800
2022-05-11	9.950	9.950	9.800	9.850	8.190	349,800
2022-05-10	9.800	9.950	9.650	9.950	8.273	952,400

← NewerPage 18 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.