TMT Steel Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	3.340	3.360	3.100	3.160	2.899	112,700
2025-04-18	3.180	3.240	3.180	3.240	2.972	55,501
2025-04-17	3.020	3.240	3.000	3.180	2.917	76,600
2025-04-16	3.000	3.020	3.000	3.020	2.770	33,700
2025-04-11	2.960	2.960	2.940	2.960	2.715	10,760
2025-04-10	3.000	3.000	2.900	2.960	2.715	25,500
2025-04-09	2.920	2.920	2.880	2.880	2.642	74,200
2025-04-08	3.020	3.020	2.900	2.940	2.697	288,100
2025-04-04	3.140	3.140	3.020	3.020	2.770	78,530
2025-04-03	3.080	3.080	3.040	3.060	2.807	75,600
2025-04-02	3.040	3.080	3.040	3.080	2.825	66,610
2025-04-01	3.040	3.080	3.040	3.040	2.789	16,800
2025-03-31	3.100	3.100	3.040	3.040	2.789	271,421
2025-03-28	3.220	3.220	3.020	3.100	2.844	249,030
2025-03-27	3.420	3.420	3.180	3.260	2.990	64,700
2025-03-26	3.400	3.400	3.340	3.400	3.119	34,201
2025-03-25	3.400	3.400	3.300	3.380	3.100	117,522
2025-03-24	3.400	3.540	3.400	3.460	3.174	206,214
2025-03-21	3.280	3.360	3.280	3.340	3.064	63,747
2025-03-20	3.100	3.260	3.100	3.260	2.990	160,445
2025-03-19	3.080	3.160	3.060	3.080	2.825	40,875
2025-03-18	3.100	3.100	3.060	3.060	2.807	32,500
2025-03-17	3.060	3.080	3.020	3.080	2.825	108,470
2025-03-14	3.020	3.060	3.020	3.060	2.807	159,802
2025-03-13	3.000	3.060	3.000	3.000	2.752	29,803
2025-03-12	3.020	3.020	2.980	3.020	2.770	114,909
2025-03-11	2.880	3.040	2.840	3.020	2.770	276,100
2025-03-10	2.800	2.860	2.800	2.800	2.568	21,400
2025-03-07	2.740	2.900	2.740	2.840	2.605	50,830
2025-03-06	2.760	2.800	2.740	2.800	2.568	79,102
2025-03-05	2.620	2.760	2.600	2.760	2.532	91,314
2025-03-04	2.620	2.660	2.600	2.620	2.403	55,600
2025-03-03	2.660	2.660	2.620	2.620	2.403	154,479
2025-02-28	2.740	2.740	2.620	2.680	2.458	192,860
2025-02-27	2.860	2.860	2.760	2.760	2.532	215,559
2025-02-26	2.900	2.920	2.840	2.840	2.605	257,668
2025-02-25	2.960	2.960	2.920	2.920	2.679	113,703
2025-02-24	2.940	2.980	2.940	2.960	2.715	161,444
2025-02-21	3.000	3.020	3.000	3.020	2.770	71,842
2025-02-20	3.040	3.040	2.980	3.000	2.752	233,605
2025-02-19	3.020	3.100	3.000	3.040	2.789	11,100
2025-02-18	3.000	3.060	2.980	3.000	2.752	88,806
2025-02-17	3.000	3.100	2.960	3.000	2.752	112,225
2025-02-14	3.060	3.060	3.040	3.040	2.789	1,100
2025-02-13	3.060	3.080	3.040	3.040	2.789	18,619
2025-02-11	3.040	3.040	3.020	3.040	2.789	39,400
2025-02-10	3.060	3.060	3.000	3.060	2.807	33,500
2025-02-07	3.100	3.100	3.000	3.060	2.807	13,301
2025-02-06	3.040	3.080	3.020	3.060	2.807	32,601
2025-02-05	3.040	3.140	3.040	3.040	2.789	28,304
2025-02-04	3.080	3.180	3.060	3.060	2.807	53,901
2025-02-03	3.160	3.180	3.060	3.120	2.862	45,500
2025-01-31	3.060	3.200	3.000	3.160	2.899	51,811
2025-01-30	3.100	3.100	3.060	3.060	2.807	37,000
2025-01-29	3.160	3.180	3.100	3.120	2.862	44,010
2025-01-28	3.100	3.200	3.080	3.200	2.935	77,401
2025-01-27	3.060	3.200	3.060	3.200	2.935	59,300
2025-01-24	3.200	3.260	3.160	3.200	2.935	15,339
2025-01-23	3.040	3.280	3.040	3.200	2.935	70,710
2025-01-22	3.020	3.060	3.020	3.040	2.789	12,800

← NewerPage 7 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.