TMT Steel Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	2.780	2.780	2.700	2.700	2.477	145,707
2026-01-16	2.700	2.720	2.680	2.720	2.495	5,807
2026-01-15	2.780	2.780	2.680	2.700	2.477	179,708
2026-01-14	2.680	2.720	2.680	2.680	2.458	116,153
2026-01-13	2.740	2.780	2.680	2.720	2.495	363,532
2026-01-12	2.780	2.780	2.720	2.740	2.513	226,924
2026-01-09	2.760	2.800	2.760	2.780	2.550	24,950
2026-01-08	2.820	2.820	2.780	2.780	2.550	14,401
2026-01-07	2.780	2.820	2.780	2.820	2.587	44,602
2026-01-06	2.820	2.820	2.780	2.780	2.550	14,300
2026-01-05	2.800	2.840	2.780	2.820	2.587	19,220
2025-12-30	2.760	2.840	2.760	2.780	2.550	24,301
2025-12-29	2.820	2.860	2.780	2.820	2.587	7,100
2025-12-26	2.740	2.820	2.740	2.820	2.587	75,201
2025-12-25	2.760	2.780	2.760	2.780	2.550	4,601
2025-12-24	2.780	2.800	2.780	2.800	2.568	4,801
2025-12-23	2.780	2.880	2.740	2.760	2.532	87,001
2025-12-22	2.820	2.820	2.760	2.780	2.550	26,900
2025-12-19	2.820	2.820	2.820	2.820	2.587	14,700
2025-12-18	2.840	2.860	2.800	2.820	2.587	6,401
2025-12-17	2.860	2.860	2.860	2.860	2.623	10,201
2025-12-16	2.800	2.820	2.800	2.820	2.587	3,600
2025-12-15	2.860	2.880	2.800	2.800	2.568	8,371
2025-12-12	2.840	2.860	2.840	2.860	2.623	7,103
2025-12-11	2.780	2.820	2.760	2.820	2.587	35,100
2025-12-09	2.780	2.800	2.780	2.800	2.568	7,500
2025-12-08	2.800	2.800	2.760	2.760	2.532	1,900
2025-12-04	2.780	2.780	2.780	2.780	2.550	14,819
2025-12-03	2.800	2.800	2.740	2.780	2.550	76,603
2025-12-02	2.820	2.820	2.780	2.780	2.550	28,915
2025-12-01	2.840	2.840	2.760	2.760	2.532	51,170
2025-11-28	2.840	2.900	2.800	2.820	2.587	63,510
2025-11-27	2.940	2.940	2.900	2.900	2.660	25,620
2025-11-26	2.940	2.980	2.920	2.940	2.697	9,302
2025-11-25	3.000	3.000	2.900	2.940	2.697	20,900
2025-11-24	2.800	2.900	2.800	2.860	2.623	106,707
2025-11-21	2.800	2.900	2.800	2.880	2.642	6,701
2025-11-20	2.900	2.920	2.880	2.920	2.679	21,001
2025-11-19	2.840	2.900	2.840	2.900	2.660	13,000
2025-11-18	2.840	2.840	2.820	2.820	2.587	5,521
2025-11-17	2.780	2.860	2.780	2.840	2.605	15,190
2025-11-14	2.840	2.840	2.820	2.820	2.587	32,906
2025-11-13	2.860	2.860	2.820	2.840	2.605	9,701
2025-11-12	2.880	2.880	2.840	2.840	2.605	11,200
2025-11-11	2.840	2.880	2.800	2.880	2.642	92,801
2025-11-10	2.920	2.920	2.800	2.820	2.587	201,300
2025-11-07	3.000	3.000	2.920	2.980	2.734	13,485
2025-11-06	2.960	2.960	2.920	2.920	2.679	15,121
2025-11-05	2.920	2.960	2.900	2.960	2.715	31,501
2025-11-04	2.980	2.980	2.900	2.920	2.679	35,110
2025-11-03	2.960	2.960	2.940	2.940	2.697	18,401
2025-10-31	2.960	3.000	2.940	3.000	2.752	36,600
2025-10-30	3.020	3.020	2.940	3.000	2.752	25,600
2025-10-29	3.020	3.020	3.020	3.020	2.770	24,201
2025-10-28	3.040	3.040	2.980	3.020	2.770	12,000
2025-10-27	3.020	3.040	3.020	3.020	2.770	23,875
2025-10-24	3.000	3.020	2.960	3.020	2.770	27,534
2025-10-22	3.020	3.020	3.000	3.000	2.752	19,301
2025-10-21	2.960	3.020	2.920	3.000	2.752	55,500
2025-10-20	2.900	2.960	2.900	2.960	2.715	58,810

← NewerPage 4 of 4 · 240 trading days

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.