TMT Steel Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	3.500	3.500	3.280	3.300	3.115	179,905
2026-04-17	3.500	3.540	3.500	3.520	3.323	71,300
2026-04-16	3.560	3.580	3.520	3.540	3.342	198,071
2026-04-10	3.740	3.740	3.660	3.680	3.376	145,209
2026-04-09	3.700	3.740	3.700	3.740	3.431	33,901
2026-04-08	3.720	3.800	3.700	3.700	3.394	110,606
2026-04-07	3.760	3.800	3.720	3.800	3.486	226,709
2026-04-03	3.880	3.880	3.700	3.760	3.449	162,351
2026-04-02	3.840	3.900	3.840	3.880	3.559	150,630
2026-04-01	3.920	3.960	3.840	3.840	3.522	235,631
2026-03-31	4.000	4.000	3.820	3.920	3.596	297,606
2026-03-30	4.000	4.180	3.980	4.060	3.724	691,653
2026-03-27	4.000	4.000	3.800	3.840	3.522	263,568
2026-03-26	3.560	3.720	3.520	3.700	3.394	422,630
2026-03-25	3.360	3.420	3.320	3.420	3.137	250,995
2026-03-24	3.280	3.340	3.280	3.340	3.064	163,303
2026-03-23	3.280	3.300	3.260	3.280	3.009	157,700
2026-03-20	3.280	3.280	3.240	3.280	3.009	422,600
2026-03-19	3.000	3.260	2.960	3.260	2.990	278,850
2026-03-18	2.900	3.000	2.860	3.000	2.752	447,053
2026-03-17	2.880	2.900	2.880	2.900	2.660	31,700
2026-03-16	2.880	2.940	2.860	2.920	2.679	182,501
2026-03-13	2.900	2.920	2.840	2.920	2.679	121,600
2026-03-12	2.840	2.900	2.840	2.900	2.660	5,511
2026-03-11	2.820	2.920	2.800	2.840	2.605	93,800
2026-03-10	2.800	2.900	2.800	2.820	2.587	152,343
2026-03-09	2.800	2.800	2.760	2.780	2.550	91,800
2026-03-06	2.800	2.840	2.800	2.820	2.587	37,001
2026-03-05	2.760	2.860	2.720	2.800	2.568	48,759
2026-03-04	2.800	2.840	2.760	2.780	2.550	127,528
2026-03-02	2.840	2.880	2.780	2.800	2.568	311,139
2026-02-27	2.860	2.900	2.860	2.860	2.623	71,477
2026-02-26	2.840	2.860	2.840	2.860	2.623	60,401
2026-02-25	2.840	2.860	2.820	2.860	2.623	67,830
2026-02-24	2.860	2.880	2.800	2.840	2.605	157,045
2026-02-23	2.860	2.900	2.840	2.880	2.642	72,601
2026-02-20	2.880	2.900	2.860	2.880	2.642	162,901
2026-02-19	2.980	2.980	2.860	2.860	2.623	330,143
2026-02-18	2.780	2.880	2.780	2.880	2.642	124,304
2026-02-17	2.780	2.820	2.760	2.800	2.568	132,110
2026-02-16	2.780	2.780	2.740	2.760	2.532	54,510
2026-02-13	2.740	2.760	2.740	2.760	2.532	83,832
2026-02-12	2.740	2.760	2.740	2.760	2.532	133,000
2026-02-11	2.740	2.780	2.720	2.740	2.513	65,230
2026-02-10	2.780	2.800	2.740	2.740	2.513	34,236
2026-02-09	2.740	2.800	2.720	2.760	2.532	329,616
2026-02-06	2.740	2.760	2.740	2.760	2.532	24,030
2026-02-05	2.760	2.760	2.740	2.760	2.532	122,900
2026-02-04	2.760	2.760	2.740	2.760	2.532	53,350
2026-02-03	2.740	2.780	2.740	2.760	2.532	108,806
2026-02-02	2.760	2.800	2.720	2.740	2.513	35,307
2026-01-30	2.740	2.780	2.720	2.720	2.495	64,200
2026-01-29	2.760	2.780	2.740	2.760	2.532	82,700
2026-01-28	2.780	2.800	2.740	2.800	2.568	26,405
2026-01-27	2.800	2.800	2.740	2.780	2.550	901
2026-01-26	2.800	2.880	2.760	2.760	2.532	40,619
2026-01-23	2.780	2.800	2.780	2.800	2.568	23,905
2026-01-22	2.800	2.800	2.760	2.760	2.532	16,120
2026-01-21	2.740	2.800	2.720	2.800	2.568	34,193
2026-01-20	2.740	2.780	2.740	2.780	2.550	44,303

← NewerPage 3 of 4 · 240 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.