TMT Steel Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	2.900	2.960	2.900	2.960	2.715	58,810
2025-10-17	2.960	2.960	2.920	2.920	2.679	66,702
2025-10-16	2.980	2.980	2.920	2.960	2.715	147,403
2025-10-15	3.020	3.040	2.780	2.960	2.715	134,612
2025-10-14	3.040	3.080	3.000	3.020	2.770	22,404
2025-10-10	3.020	3.020	3.000	3.020	2.770	17,675
2025-10-09	3.020	3.020	3.020	3.020	2.770	4,800
2025-10-08	3.040	3.040	3.000	3.000	2.752	118,330
2025-10-07	3.020	3.060	3.020	3.020	2.770	90,420
2025-10-06	3.100	3.100	3.020	3.020	2.770	59,419
2025-10-03	3.100	3.100	3.100	3.100	2.844	21,601
2025-10-02	3.120	3.140	3.100	3.100	2.844	52,943
2025-10-01	3.100	3.120	3.080	3.120	2.862	60,139
2025-09-30	3.100	3.120	3.080	3.100	2.844	5,867
2025-09-29	3.080	3.100	3.020	3.100	2.844	195,101
2025-09-26	3.080	3.140	3.080	3.100	2.844	79,700
2025-09-25	3.140	3.140	3.100	3.100	2.844	77,802
2025-09-24	3.100	3.140	3.080	3.140	2.880	45,200
2025-09-23	3.100	3.140	3.080	3.120	2.862	24,796
2025-09-22	3.100	3.160	3.080	3.100	2.844	20,341
2025-09-19	3.140	3.140	3.080	3.120	2.862	11,930
2025-09-18	3.160	3.160	3.140	3.140	2.880	9,560
2025-09-17	3.240	3.240	3.000	3.140	2.880	380,802
2025-09-16	3.200	3.200	3.160	3.180	2.917	23,301
2025-09-15	3.160	3.180	3.140	3.180	2.917	40,700
2025-09-12	3.120	3.160	3.120	3.160	2.899	62,700
2025-09-11	3.140	3.160	3.120	3.120	2.862	78,001
2025-09-10	3.100	3.180	3.100	3.120	2.862	15,600
2025-09-09	3.120	3.300	3.120	3.160	2.899	65,700
2025-09-08	3.100	3.120	3.100	3.120	2.862	33,800
2025-09-05	3.100	3.100	3.080	3.100	2.844	36,501
2025-09-04	3.100	3.100	3.040	3.100	2.844	105,000
2025-09-03	3.100	3.120	3.060	3.080	2.825	24,001
2025-09-02	3.160	3.160	3.020	3.100	2.844	25,001
2025-09-01	3.100	3.100	3.100	3.100	2.844	538
2025-08-29	3.100	3.120	3.100	3.100	2.844	16,019
2025-08-28	3.100	3.140	3.100	3.100	2.844	6,700
2025-08-27	3.060	3.100	3.040	3.080	2.825	56,402
2025-08-26	3.120	3.120	3.080	3.100	2.844	11,401
2025-08-25	3.080	3.120	3.080	3.100	2.844	6,920
2025-08-22	3.080	3.100	3.080	3.080	2.825	3,006
2025-08-21	3.040	3.060	3.020	3.060	2.807	251,701
2025-08-20	3.020	3.060	3.020	3.060	2.807	69,802
2025-08-19	3.080	3.080	3.040	3.080	2.825	71,902
2025-08-18	3.080	3.140	3.060	3.080	2.825	124,201
2025-08-15	3.120	3.120	3.080	3.080	2.825	64,508
2025-08-14	3.080	3.200	3.080	3.100	2.844	43,963
2025-08-13	3.300	3.300	3.080	3.180	2.917	71,912
2025-08-08	3.400	3.420	3.320	3.380	3.100	47,304
2025-08-07	3.380	3.400	3.320	3.320	3.045	27,445
2025-08-06	3.300	3.380	3.300	3.360	3.082	28,340
2025-08-05	3.280	3.340	3.280	3.340	3.064	1,701
2025-08-04	3.280	3.380	3.280	3.340	3.064	11,201
2025-08-01	3.340	3.340	3.300	3.300	3.027	111,411
2025-07-31	3.260	3.320	3.260	3.300	3.027	43,873
2025-07-30	3.240	3.280	3.180	3.240	2.972	33,302
2025-07-29	3.240	3.240	3.240	3.240	2.972	615
2025-07-25	3.280	3.300	3.240	3.240	2.972	16,730
2025-07-24	3.280	3.280	3.200	3.240	2.972	53,901
2025-07-23	3.240	3.280	3.200	3.280	3.009	35,300

← NewerPage 5 of 21 · 1,215 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.