TMT Steel Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 3.240 | 3.240 | 3.180 | 3.200 | 2.935 | 18,711 |
| 2025-07-21 | 3.300 | 3.300 | 3.200 | 3.240 | 2.972 | 41,110 |
| 2025-07-18 | 3.160 | 3.240 | 3.140 | 3.200 | 2.935 | 71,901 |
| 2025-07-17 | 3.160 | 3.160 | 3.140 | 3.140 | 2.880 | 18,238 |
| 2025-07-16 | 3.100 | 3.160 | 3.100 | 3.120 | 2.862 | 12,020 |
| 2025-07-15 | 3.060 | 3.140 | 3.060 | 3.100 | 2.844 | 21,800 |
| 2025-07-14 | 3.020 | 3.080 | 3.020 | 3.080 | 2.825 | 17,300 |
| 2025-07-11 | 3.040 | 3.080 | 3.040 | 3.040 | 2.789 | 5,300 |
| 2025-07-09 | 3.020 | 3.080 | 3.020 | 3.080 | 2.825 | 6,401 |
| 2025-07-08 | 2.940 | 3.080 | 2.940 | 3.080 | 2.825 | 37,600 |
| 2025-07-07 | 3.140 | 3.140 | 3.020 | 3.120 | 2.862 | 5,410 |
| 2025-07-04 | 3.160 | 3.160 | 3.100 | 3.100 | 2.844 | 5,324 |
| 2025-07-03 | 3.100 | 3.100 | 3.100 | 3.100 | 2.844 | 100 |
| 2025-07-02 | 3.100 | 3.100 | 3.040 | 3.100 | 2.844 | 8,500 |
| 2025-07-01 | 3.100 | 3.120 | 3.100 | 3.120 | 2.862 | 11,710 |
| 2025-06-30 | 3.020 | 3.100 | 3.020 | 3.100 | 2.844 | 11,805 |
| 2025-06-27 | 3.000 | 3.000 | 2.940 | 3.000 | 2.752 | 75,302 |
| 2025-06-26 | 2.940 | 3.000 | 2.940 | 3.000 | 2.752 | 4,011 |
| 2025-06-25 | 3.000 | 3.000 | 2.940 | 3.000 | 2.752 | 90,300 |
| 2025-06-24 | 2.920 | 3.000 | 2.920 | 2.980 | 2.734 | 34,502 |
| 2025-06-23 | 2.900 | 3.000 | 2.900 | 3.000 | 2.752 | 321,000 |
| 2025-06-20 | 3.100 | 3.120 | 3.060 | 3.060 | 2.807 | 9,600 |
| 2025-06-19 | 3.040 | 3.040 | 2.980 | 3.000 | 2.752 | 147,400 |
| 2025-06-18 | 3.060 | 3.100 | 3.040 | 3.060 | 2.807 | 31,100 |
| 2025-06-17 | 3.120 | 3.120 | 3.100 | 3.100 | 2.844 | 5,300 |
| 2025-06-16 | 3.060 | 3.100 | 3.060 | 3.080 | 2.825 | 37,002 |
| 2025-06-13 | 3.060 | 3.120 | 3.060 | 3.100 | 2.844 | 18,701 |
| 2025-06-12 | 3.140 | 3.140 | 3.060 | 3.060 | 2.807 | 8,190 |
| 2025-06-11 | 3.100 | 3.140 | 3.100 | 3.140 | 2.880 | 800 |
| 2025-06-10 | 3.120 | 3.140 | 3.100 | 3.120 | 2.862 | 98,904 |
| 2025-06-09 | 3.100 | 3.140 | 3.080 | 3.140 | 2.880 | 22,340 |
| 2025-06-06 | 3.100 | 3.120 | 3.100 | 3.100 | 2.844 | 10,400 |
| 2025-06-05 | 3.120 | 3.140 | 3.100 | 3.100 | 2.844 | 219,400 |
| 2025-06-04 | 3.200 | 3.200 | 3.160 | 3.180 | 2.917 | 18,100 |
| 2025-05-30 | 3.120 | 3.180 | 3.120 | 3.180 | 2.917 | 21,000 |
| 2025-05-29 | 3.100 | 3.200 | 3.100 | 3.200 | 2.935 | 9,700 |
| 2025-05-28 | 3.160 | 3.200 | 3.160 | 3.180 | 2.917 | 22,502 |
| 2025-05-27 | 3.220 | 3.220 | 3.160 | 3.160 | 2.899 | 70,509 |
| 2025-05-26 | 3.240 | 3.240 | 3.220 | 3.220 | 2.954 | 21,810 |
| 2025-05-23 | 3.240 | 3.260 | 3.220 | 3.220 | 2.954 | 226,802 |
| 2025-05-22 | 3.240 | 3.260 | 3.220 | 3.220 | 2.954 | 141,000 |
| 2025-05-21 | 3.220 | 3.260 | 3.220 | 3.240 | 2.972 | 13,100 |
| 2025-05-20 | 3.260 | 3.260 | 3.200 | 3.220 | 2.954 | 345,402 |
| 2025-05-19 | 3.200 | 3.260 | 3.200 | 3.240 | 2.972 | 110,233 |
| 2025-05-16 | 3.160 | 3.220 | 3.160 | 3.220 | 2.954 | 39,000 |
| 2025-05-15 | 3.300 | 3.300 | 3.200 | 3.200 | 2.935 | 135,407 |
| 2025-05-14 | 3.420 | 3.420 | 3.320 | 3.340 | 3.064 | 9,500 |
| 2025-05-13 | 3.360 | 3.460 | 3.360 | 3.360 | 3.082 | 263,047 |
| 2025-05-09 | 3.280 | 3.320 | 3.260 | 3.320 | 3.045 | 45,802 |
| 2025-05-08 | 3.280 | 3.280 | 3.260 | 3.260 | 2.990 | 24,207 |
| 2025-05-07 | 3.280 | 3.340 | 3.280 | 3.320 | 3.045 | 14,210 |
| 2025-05-06 | 3.240 | 3.360 | 3.240 | 3.320 | 3.045 | 32,557 |
| 2025-05-02 | 3.340 | 3.340 | 3.220 | 3.320 | 3.045 | 2,200 |
| 2025-04-30 | 3.280 | 3.340 | 3.220 | 3.340 | 3.064 | 30,835 |
| 2025-04-29 | 3.200 | 3.260 | 3.200 | 3.260 | 2.990 | 31,548 |
| 2025-04-28 | 3.340 | 3.340 | 3.180 | 3.240 | 2.972 | 159,401 |
| 2025-04-25 | 3.220 | 3.300 | 3.180 | 3.200 | 2.935 | 60,523 |
| 2025-04-24 | 3.240 | 3.240 | 3.200 | 3.220 | 2.954 | 17,401 |
| 2025-04-23 | 3.140 | 3.500 | 3.140 | 3.240 | 2.972 | 81,701 |
| 2025-04-22 | 3.140 | 3.140 | 3.140 | 3.140 | 2.880 | 400 |
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.