TMT Steel Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	9.950	10.000	9.800	9.850	8.190	1,448,600
2022-05-06	10.000	10.000	9.900	10.000	8.314	849,600
2022-05-05	10.100	10.200	10.000	10.000	8.314	402,100
2022-05-03	10.200	10.200	10.000	10.000	8.314	810,200
2022-04-29	10.200	10.200	10.000	10.100	8.397	809,800
2022-04-28	10.100	10.200	10.100	10.200	8.481	294,700
2022-04-27	10.100	10.200	10.000	10.100	8.397	783,100
2022-04-26	10.200	10.200	10.100	10.100	8.397	449,900
2022-04-25	10.300	10.400	10.100	10.100	8.397	1,007,100
2022-04-22	10.300	10.400	10.200	10.300	8.564	729,800
2022-04-21	10.200	10.400	10.200	10.300	8.564	422,900
2022-04-20	10.400	10.500	10.200	10.200	8.481	762,500
2022-04-19	10.200	10.500	10.200	10.400	8.647	1,012,700
2022-04-18	10.400	10.500	10.200	10.200	8.481	2,074,600
2022-04-12	11.500	11.500	11.300	11.300	8.750	2,214,100
2022-04-11	11.600	11.600	11.400	11.500	8.905	1,307,200
2022-04-08	11.400	11.600	11.400	11.500	8.905	666,700
2022-04-07	11.400	11.500	11.300	11.400	8.828	1,096,800
2022-04-05	11.600	11.600	11.300	11.400	8.828	1,552,900
2022-04-04	11.500	11.700	11.500	11.600	8.983	865,300
2022-04-01	11.500	11.600	11.400	11.500	8.905	659,900
2022-03-31	11.500	11.600	11.400	11.500	8.905	414,600
2022-03-30	11.400	11.600	11.400	11.500	8.905	783,100
2022-03-29	11.400	11.600	11.300	11.300	8.750	1,024,900
2022-03-28	11.500	11.600	11.300	11.400	8.828	1,061,400
2022-03-25	11.700	11.800	11.400	11.400	8.828	2,823,300
2022-03-24	11.800	12.000	11.600	11.700	9.060	4,161,501
2022-03-23	11.900	11.900	11.600	11.700	9.060	2,653,924
2022-03-22	11.300	11.900	11.300	11.900	9.215	7,601,700
2022-03-21	11.300	11.400	11.300	11.300	8.750	562,400
2022-03-18	11.200	11.300	11.200	11.200	8.673	354,400
2022-03-17	11.400	11.400	11.200	11.200	8.673	578,300
2022-03-16	11.200	11.400	11.200	11.300	8.750	520,900
2022-03-15	11.300	11.500	11.000	11.200	8.673	2,046,600
2022-03-14	11.400	11.700	11.300	11.300	8.750	3,498,000
2022-03-11	11.200	11.500	11.200	11.400	8.828	2,011,500
2022-03-10	11.600	11.600	11.200	11.200	8.673	1,611,300
2022-03-09	11.500	11.600	11.200	11.500	8.905	2,478,900
2022-03-08	11.300	11.400	10.700	11.300	8.750	3,798,900
2022-03-07	11.300	11.400	11.100	11.300	8.750	2,457,600
2022-03-04	11.300	11.700	11.200	11.500	8.905	5,262,100
2022-03-03	11.000	11.300	11.000	11.300	8.750	3,883,600
2022-03-02	11.000	11.100	10.900	11.000	8.518	1,644,200
2022-03-01	11.100	11.100	10.900	11.000	8.518	880,900
2022-02-28	10.900	11.200	10.800	11.000	8.518	1,992,200
2022-02-25	10.700	11.000	10.700	10.900	8.441	1,630,600
2022-02-24	10.900	11.000	10.200	10.600	8.208	2,004,700
2022-02-23	10.900	11.000	10.800	11.000	8.518	905,600
2022-02-22	10.900	10.900	10.600	10.800	8.363	1,493,900
2022-02-21	10.600	11.000	10.500	10.800	8.363	3,624,200
2022-02-18	10.300	10.400	10.200	10.400	8.053	530,300
2022-02-17	10.400	10.400	10.300	10.400	8.053	258,700
2022-02-15	10.300	10.400	10.200	10.300	7.976	369,100
2022-02-14	10.300	10.300	10.100	10.300	7.976	322,200
2022-02-11	10.200	10.300	10.100	10.200	7.899	552,600
2022-02-10	10.300	10.300	10.200	10.200	7.899	169,900
2022-02-09	10.400	10.400	10.200	10.200	7.899	353,400
2022-02-08	10.400	10.400	10.200	10.300	7.976	286,600
2022-02-07	10.300	10.400	10.200	10.400	8.053	419,000
2022-02-04	10.200	10.300	10.200	10.200	7.899	96,100

← NewerPage 19 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.