TMT Steel Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	3.280	3.360	3.280	3.320	3.134	88,702
2026-07-16	3.280	3.320	3.280	3.300	3.115	65,100
2026-07-15	3.280	3.320	3.240	3.280	3.096	208,610
2026-07-14	3.360	3.360	3.260	3.280	3.096	192,201
2026-07-13	3.340	3.360	3.240	3.360	3.172	134,300
2026-07-10	3.380	3.400	3.240	3.340	3.153	103,004
2026-07-09	3.300	3.360	3.280	3.360	3.172	116,202
2026-07-08	3.320	3.340	3.280	3.280	3.096	249,800
2026-07-07	3.360	3.360	3.320	3.320	3.134	99,000
2026-07-06	3.360	3.380	3.340	3.360	3.172	72,801
2026-07-03	3.340	3.380	3.340	3.380	3.191	37,010
2026-07-02	3.340	3.360	3.320	3.340	3.153	22,503
2026-07-01	3.400	3.400	3.280	3.360	3.172	88,700
2026-06-30	3.400	3.400	3.320	3.400	3.209	93,703
2026-06-29	3.360	3.380	3.360	3.380	3.191	65,800
2026-06-26	3.400	3.400	3.360	3.360	3.172	100,100
2026-06-25	3.420	3.440	3.400	3.400	3.209	23,501
2026-06-24	3.480	3.500	3.420	3.420	3.228	40,910
2026-06-23	3.540	3.540	3.400	3.520	3.323	1,800
2026-06-22	3.600	3.600	3.400	3.460	3.266	33,100
2026-06-19	3.400	3.460	3.360	3.460	3.266	135,000
2026-06-18	3.400	3.400	3.360	3.380	3.191	5,600
2026-06-17	3.340	3.400	3.340	3.360	3.172	12,801
2026-06-16	3.340	3.360	3.340	3.360	3.172	12,301
2026-06-15	3.340	3.340	3.340	3.340	3.153	7,201
2026-06-12	3.300	3.340	3.300	3.340	3.153	48,800
2026-06-11	3.300	3.340	3.300	3.320	3.134	18,000
2026-06-10	3.400	3.400	3.300	3.320	3.134	141,315
2026-06-09	3.460	3.460	3.380	3.400	3.209	41,800
2026-06-08	3.400	3.460	3.400	3.400	3.209	275,901
2026-06-05	3.500	3.500	3.460	3.460	3.266	86,936
2026-06-04	3.500	3.500	3.480	3.500	3.304	121,301
2026-06-02	3.480	3.540	3.480	3.540	3.342	100,102
2026-05-29	3.500	3.540	3.480	3.500	3.304	88,800
2026-05-28	3.520	3.540	3.460	3.540	3.342	198,301
2026-05-27	3.500	3.540	3.460	3.500	3.304	173,102
2026-05-26	3.580	3.620	3.500	3.520	3.323	92,003
2026-05-25	3.580	3.680	3.520	3.580	3.379	81,745
2026-05-22	3.520	3.540	3.500	3.520	3.323	118,305
2026-05-21	3.560	3.560	3.520	3.520	3.323	94,900
2026-05-20	3.520	3.660	3.520	3.560	3.360	122,205
2026-05-19	3.620	3.640	3.500	3.580	3.379	234,500
2026-05-18	3.680	3.720	3.560	3.620	3.417	55,098
2026-05-15	3.680	3.680	3.580	3.680	3.474	25,400
2026-05-14	3.880	3.880	3.680	3.700	3.493	33,100
2026-05-13	3.700	3.740	3.620	3.660	3.455	40,253
2026-05-12	3.800	3.840	3.640	3.680	3.474	59,089
2026-05-11	3.860	3.880	3.800	3.840	3.625	154,820
2026-05-08	3.700	3.900	3.680	3.900	3.681	170,310
2026-05-07	3.560	3.700	3.560	3.700	3.493	118,501
2026-05-06	3.560	3.600	3.500	3.560	3.360	147,754
2026-05-05	3.440	3.540	3.420	3.540	3.342	184,132
2026-04-30	3.460	3.500	3.460	3.460	3.266	16,017
2026-04-29	3.420	3.500	3.400	3.480	3.285	19,300
2026-04-28	3.680	3.680	3.380	3.460	3.266	131,242
2026-04-27	3.200	3.540	3.200	3.400	3.209	106,035
2026-04-24	3.180	3.240	3.180	3.240	3.058	4,500
2026-04-23	3.140	3.260	3.140	3.260	3.077	117,100
2026-04-22	3.220	3.320	3.180	3.200	3.021	48,200
2026-04-21	3.240	3.240	3.200	3.220	3.040	135,381

← NewerPage 2 of 21 · 1,212 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.