TMT Steel Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 3.000 | 3.020 | 3.000 | 3.000 | 2.752 | 110,914 |
| 2025-01-20 | 3.040 | 3.040 | 2.980 | 2.980 | 2.734 | 5,300 |
| 2025-01-17 | 2.940 | 2.980 | 2.940 | 2.960 | 2.715 | 15,202 |
| 2025-01-16 | 3.040 | 3.040 | 2.960 | 2.960 | 2.715 | 21,905 |
| 2025-01-15 | 2.960 | 2.980 | 2.940 | 2.960 | 2.715 | 11,500 |
| 2025-01-14 | 3.000 | 3.080 | 2.960 | 2.980 | 2.734 | 81,912 |
| 2025-01-13 | 2.980 | 2.980 | 2.940 | 2.940 | 2.697 | 219,291 |
| 2025-01-10 | 3.020 | 3.020 | 2.980 | 3.000 | 2.752 | 193,486 |
| 2025-01-09 | 3.060 | 3.060 | 3.020 | 3.020 | 2.770 | 31,719 |
| 2025-01-08 | 3.140 | 3.140 | 3.020 | 3.060 | 2.807 | 128,224 |
| 2025-01-07 | 3.100 | 3.160 | 3.100 | 3.140 | 2.880 | 60,300 |
| 2025-01-06 | 3.140 | 3.180 | 3.140 | 3.160 | 2.899 | 3,100 |
| 2025-01-03 | 3.160 | 3.180 | 3.140 | 3.180 | 2.917 | 83,803 |
| 2025-01-02 | 3.140 | 3.320 | 3.140 | 3.140 | 2.880 | 90,754 |
| 2024-12-30 | 3.160 | 3.160 | 3.140 | 3.140 | 2.880 | 4,018 |
| 2024-12-27 | 3.180 | 3.180 | 3.120 | 3.140 | 2.880 | 206,104 |
| 2024-12-26 | 3.180 | 3.180 | 3.140 | 3.140 | 2.880 | 33,826 |
| 2024-12-25 | 3.140 | 3.200 | 3.120 | 3.180 | 2.917 | 71,501 |
| 2024-12-24 | 3.200 | 3.200 | 3.120 | 3.140 | 2.880 | 196,446 |
| 2024-12-23 | 3.200 | 3.240 | 3.180 | 3.200 | 2.935 | 128,858 |
| 2024-12-20 | 3.180 | 3.240 | 3.180 | 3.240 | 2.972 | 32,103 |
| 2024-12-19 | 3.240 | 3.240 | 3.180 | 3.180 | 2.917 | 150,600 |
| 2024-12-18 | 3.260 | 3.260 | 3.240 | 3.240 | 2.972 | 232,420 |
| 2024-12-17 | 3.280 | 3.300 | 3.240 | 3.260 | 2.990 | 53,910 |
| 2024-12-16 | 3.280 | 3.300 | 3.220 | 3.280 | 3.009 | 196,207 |
| 2024-12-13 | 3.300 | 3.300 | 3.260 | 3.280 | 3.009 | 64,001 |
| 2024-12-12 | 3.240 | 3.280 | 3.220 | 3.220 | 2.954 | 64,200 |
| 2024-12-11 | 3.300 | 3.300 | 3.220 | 3.240 | 2.972 | 80,506 |
| 2024-12-09 | 3.300 | 3.300 | 3.220 | 3.260 | 2.990 | 135,050 |
| 2024-12-06 | 3.280 | 3.300 | 3.240 | 3.260 | 2.990 | 247,705 |
| 2024-12-04 | 3.300 | 3.300 | 3.240 | 3.300 | 3.027 | 259,684 |
| 2024-12-03 | 3.320 | 3.320 | 3.240 | 3.280 | 3.009 | 183,294 |
| 2024-12-02 | 3.280 | 3.380 | 3.280 | 3.280 | 3.009 | 146,218 |
| 2024-11-29 | 3.300 | 3.320 | 3.280 | 3.320 | 3.045 | 44,011 |
| 2024-11-28 | 3.340 | 3.340 | 3.280 | 3.300 | 3.027 | 92,145 |
| 2024-11-27 | 3.320 | 3.360 | 3.320 | 3.320 | 3.045 | 292,547 |
| 2024-11-26 | 3.420 | 3.420 | 3.380 | 3.400 | 3.119 | 147,210 |
| 2024-11-25 | 3.420 | 3.440 | 3.380 | 3.420 | 3.137 | 267,278 |
| 2024-11-22 | 3.400 | 3.440 | 3.360 | 3.420 | 3.137 | 173,251 |
| 2024-11-21 | 3.420 | 3.440 | 3.420 | 3.420 | 3.137 | 62,327 |
| 2024-11-20 | 3.460 | 3.460 | 3.380 | 3.420 | 3.137 | 533,209 |
| 2024-11-19 | 3.460 | 3.520 | 3.440 | 3.480 | 3.192 | 198,201 |
| 2024-11-18 | 3.500 | 3.500 | 3.440 | 3.460 | 3.174 | 332,032 |
| 2024-11-15 | 3.620 | 3.620 | 3.500 | 3.500 | 3.211 | 356,815 |
| 2024-11-14 | 3.700 | 3.700 | 3.600 | 3.620 | 3.321 | 618,322 |
| 2024-11-13 | 3.760 | 3.780 | 3.720 | 3.720 | 3.412 | 201,458 |
| 2024-11-12 | 3.820 | 3.840 | 3.720 | 3.760 | 3.449 | 515,218 |
| 2024-11-11 | 3.840 | 3.880 | 3.800 | 3.840 | 3.522 | 365,303 |
| 2024-11-08 | 3.940 | 3.940 | 3.880 | 3.900 | 3.577 | 530,013 |
| 2024-11-07 | 4.000 | 4.000 | 3.920 | 3.920 | 3.596 | 261,203 |
| 2024-11-06 | 4.000 | 4.100 | 3.980 | 3.980 | 3.651 | 294,305 |
| 2024-11-05 | 4.040 | 4.140 | 4.000 | 4.000 | 3.669 | 481,620 |
| 2024-11-04 | 4.100 | 4.140 | 4.040 | 4.040 | 3.706 | 257,171 |
| 2024-11-01 | 4.120 | 4.140 | 4.100 | 4.100 | 3.761 | 232,415 |
| 2024-10-31 | 4.140 | 4.140 | 4.100 | 4.120 | 3.779 | 232,433 |
| 2024-10-30 | 4.180 | 4.180 | 4.120 | 4.140 | 3.798 | 317,675 |
| 2024-10-29 | 4.200 | 4.200 | 4.160 | 4.160 | 3.816 | 225,813 |
| 2024-10-28 | 4.240 | 4.240 | 4.180 | 4.200 | 3.853 | 117,211 |
| 2024-10-25 | 4.280 | 4.280 | 4.220 | 4.220 | 3.871 | 106,720 |
| 2024-10-24 | 4.260 | 4.340 | 4.240 | 4.300 | 3.944 | 128,501 |
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.