TMT Steel Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 4.340 | 4.500 | 4.300 | 4.300 | 3.944 | 273,405 |
| 2024-10-21 | 4.460 | 4.460 | 4.340 | 4.340 | 3.981 | 218,064 |
| 2024-10-18 | 4.500 | 4.500 | 4.440 | 4.440 | 4.073 | 174,148 |
| 2024-10-17 | 4.540 | 4.540 | 4.480 | 4.500 | 4.128 | 126,671 |
| 2024-10-16 | 4.560 | 4.600 | 4.520 | 4.520 | 4.146 | 40,748 |
| 2024-10-15 | 4.600 | 4.600 | 4.500 | 4.520 | 4.146 | 125,773 |
| 2024-10-11 | 4.660 | 4.700 | 4.580 | 4.660 | 4.275 | 133,914 |
| 2024-10-10 | 4.620 | 4.680 | 4.600 | 4.680 | 4.293 | 99,205 |
| 2024-10-09 | 4.640 | 4.640 | 4.620 | 4.620 | 4.238 | 104,603 |
| 2024-10-08 | 4.680 | 4.680 | 4.640 | 4.640 | 4.256 | 84,226 |
| 2024-10-07 | 4.860 | 4.860 | 4.620 | 4.640 | 4.256 | 83,119 |
| 2024-10-04 | 4.680 | 4.780 | 4.680 | 4.680 | 4.293 | 36,226 |
| 2024-10-03 | 4.960 | 4.960 | 4.700 | 4.700 | 4.311 | 114,228 |
| 2024-10-02 | 4.880 | 4.960 | 4.820 | 4.860 | 4.458 | 260,661 |
| 2024-10-01 | 4.680 | 4.820 | 4.640 | 4.800 | 4.403 | 594,148 |
| 2024-09-30 | 4.500 | 4.600 | 4.480 | 4.600 | 4.220 | 379,837 |
| 2024-09-27 | 4.600 | 4.600 | 4.480 | 4.500 | 4.128 | 619,742 |
| 2024-09-26 | 5.000 | 5.000 | 4.600 | 4.600 | 4.220 | 985,125 |
| 2024-09-25 | 4.200 | 5.400 | 4.200 | 4.940 | 4.531 | 3,463,879 |
| 2024-09-24 | 4.240 | 4.240 | 4.120 | 4.180 | 3.834 | 237,912 |
| 2024-09-23 | 4.180 | 4.200 | 4.160 | 4.160 | 3.816 | 85,601 |
| 2024-09-20 | 4.200 | 4.200 | 4.140 | 4.180 | 3.834 | 109,817 |
| 2024-09-19 | 4.140 | 4.180 | 4.140 | 4.180 | 3.834 | 101,902 |
| 2024-09-18 | 4.160 | 4.160 | 4.140 | 4.160 | 3.816 | 154,201 |
| 2024-09-17 | 4.140 | 4.180 | 4.120 | 4.160 | 3.816 | 85,781 |
| 2024-09-16 | 4.140 | 4.160 | 4.120 | 4.160 | 3.816 | 210,500 |
| 2024-09-13 | 4.180 | 4.180 | 4.120 | 4.140 | 3.798 | 348,607 |
| 2024-09-12 | 4.200 | 4.200 | 4.180 | 4.180 | 3.834 | 23,404 |
| 2024-09-11 | 4.220 | 4.260 | 4.140 | 4.180 | 3.834 | 323,018 |
| 2024-09-10 | 4.300 | 4.300 | 4.180 | 4.220 | 3.871 | 106,811 |
| 2024-09-09 | 4.300 | 4.300 | 4.160 | 4.260 | 3.908 | 30,165,500 |
| 2024-09-06 | 4.380 | 4.380 | 4.240 | 4.260 | 3.908 | 190,010 |
| 2024-09-05 | 4.200 | 4.220 | 4.120 | 4.200 | 3.853 | 497,003 |
| 2024-09-04 | 4.220 | 4.220 | 4.160 | 4.180 | 3.834 | 30,064,199 |
| 2024-09-03 | 4.220 | 4.220 | 4.160 | 4.200 | 3.853 | 137,019 |
| 2024-09-02 | 4.300 | 4.300 | 4.220 | 4.220 | 3.871 | 65,903 |
| 2024-08-30 | 4.340 | 4.340 | 4.280 | 4.280 | 3.926 | 68,119 |
| 2024-08-29 | 4.340 | 4.340 | 4.280 | 4.300 | 3.944 | 259,502 |
| 2024-08-28 | 4.360 | 4.360 | 4.320 | 4.320 | 3.963 | 107,601 |
| 2024-08-27 | 4.360 | 4.460 | 4.360 | 4.360 | 3.999 | 254,103 |
| 2024-08-26 | 4.460 | 4.460 | 4.400 | 4.440 | 4.073 | 24,400 |
| 2024-08-23 | 4.480 | 4.480 | 4.440 | 4.440 | 4.073 | 18,402 |
| 2024-08-22 | 4.460 | 4.500 | 4.420 | 4.420 | 4.054 | 36,252 |
| 2024-08-21 | 4.480 | 4.520 | 4.440 | 4.460 | 4.045 | 112,909 |
| 2024-08-20 | 4.520 | 4.540 | 4.360 | 4.460 | 4.045 | 90,303 |
| 2024-08-19 | 4.440 | 4.540 | 4.320 | 4.540 | 4.118 | 61,720 |
| 2024-08-16 | 4.560 | 4.560 | 4.440 | 4.460 | 4.045 | 25,203 |
| 2024-08-15 | 4.660 | 4.660 | 4.440 | 4.460 | 4.045 | 146,380 |
| 2024-08-14 | 4.440 | 4.800 | 4.440 | 4.520 | 4.100 | 187,348,797 |
| 2024-08-13 | 4.400 | 4.480 | 4.400 | 4.480 | 4.063 | 53,913 |
| 2024-08-09 | 4.480 | 4.480 | 4.440 | 4.480 | 4.063 | 10,704 |
| 2024-08-08 | 4.480 | 4.480 | 4.460 | 4.460 | 4.045 | 5,118 |
| 2024-08-07 | 4.500 | 4.560 | 4.480 | 4.480 | 4.063 | 22,600 |
| 2024-08-06 | 4.580 | 4.580 | 4.400 | 4.500 | 4.082 | 50,642 |
| 2024-08-05 | 4.560 | 4.580 | 4.500 | 4.580 | 4.154 | 27,502 |
| 2024-08-02 | 4.640 | 4.640 | 4.560 | 4.580 | 4.154 | 13,362 |
| 2024-08-01 | 4.560 | 4.640 | 4.560 | 4.640 | 4.209 | 26,500 |
| 2024-07-31 | 4.620 | 4.620 | 4.560 | 4.620 | 4.190 | 28,509 |
| 2024-07-30 | 4.660 | 4.660 | 4.620 | 4.620 | 4.190 | 11,000 |
| 2024-07-26 | 4.620 | 4.640 | 4.600 | 4.600 | 4.172 | 16,905 |
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.