TMT Steel Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	4.460	4.460	4.360	4.460	4.460	67,687
2026-10-14	4.440	4.460	4.400	4.460	4.460	13,000
2026-10-12	4.400	4.480	4.380	4.460	4.460	52,800
2026-10-09	4.400	4.420	4.340	4.420	4.420	11,000
2026-10-08	4.440	4.440	4.400	4.420	4.420	13,400
2026-10-07	4.440	4.440	4.420	4.440	4.440	605
2026-10-06	4.400	4.420	4.400	4.420	4.420	13,705
2026-10-05	4.420	4.460	4.400	4.400	4.400	12,000
2026-10-02	4.400	4.440	4.380	4.440	4.440	33,602
2026-10-01	4.500	4.500	4.420	4.460	4.460	15,805
2026-09-30	4.360	4.460	4.340	4.420	4.420	61,400
2026-09-29	4.340	4.480	4.300	4.360	4.360	14,400
2026-09-28	4.420	4.420	4.320	4.320	4.320	50,700
2026-09-25	4.420	4.420	4.400	4.420	4.420	35,804
2026-09-24	4.380	4.420	4.380	4.400	4.400	17,302
2026-09-23	4.400	4.400	4.380	4.400	4.400	125,101
2026-09-22	4.440	4.440	4.400	4.400	4.400	5,609
2026-09-21	4.360	4.480	4.340	4.400	4.400	172,606
2026-09-18	4.400	4.400	4.360	4.360	4.360	41,705
2026-09-17	4.400	4.400	4.340	4.360	4.360	119,713
2026-09-16	4.460	4.460	4.380	4.420	4.420	182,400
2026-09-15	4.440	4.500	4.420	4.440	4.440	186,101
2026-09-14	4.400	4.440	4.400	4.440	4.440	127,718
2026-09-11	4.380	4.460	4.340	4.400	4.400	43,623
2026-09-10	4.300	4.440	4.300	4.400	4.400	152,114
2026-09-09	4.340	4.340	4.260	4.300	4.300	102,405
2026-09-08	4.220	4.320	4.200	4.320	4.320	161,660
2026-09-07	4.220	4.240	4.180	4.220	4.220	49,902
2026-09-04	4.160	4.180	4.120	4.180	4.180	108,304
2026-09-03	4.180	4.200	4.120	4.180	4.180	108,115
2026-09-02	4.240	4.260	4.180	4.180	4.180	226,600
2026-09-01	4.200	4.260	4.200	4.220	4.220	48,400
2026-08-31	4.220	4.220	4.200	4.200	4.200	121,602
2026-08-28	4.240	4.260	4.180	4.220	4.220	333,303
2026-08-27	4.160	4.320	4.160	4.240	4.240	141,401
2026-08-26	4.200	4.200	4.160	4.160	4.160	350,002
2026-08-25	4.440	4.480	4.440	4.460	4.210	515,503
2026-08-24	4.520	4.540	4.420	4.440	4.191	637,915
2026-08-21	4.420	4.540	4.400	4.520	4.267	507,909
2026-08-20	4.500	4.500	4.420	4.420	4.172	346,559
2026-08-19	4.440	4.540	4.440	4.500	4.248	804,200
2026-08-18	4.400	4.480	4.380	4.420	4.172	484,618
2026-08-17	4.300	4.420	4.240	4.380	4.135	1,144,505
2026-08-14	4.400	4.440	4.160	4.240	4.002	4,973,240
2026-08-13	3.960	4.180	3.960	4.040	3.814	914,005
2026-08-11	3.960	3.980	3.920	3.960	3.738	258,101
2026-08-10	3.800	4.020	3.800	4.000	3.776	779,430
2026-08-07	3.680	3.820	3.620	3.820	3.606	472,965
2026-08-06	3.620	3.620	3.500	3.560	3.360	14,302
2026-08-05	3.580	3.580	3.500	3.520	3.323	11,600
2026-08-04	3.540	3.580	3.500	3.580	3.379	68,500
2026-08-03	3.640	3.640	3.520	3.580	3.379	51,203
2026-07-31	3.480	3.700	3.460	3.540	3.342	551,100
2026-07-30	3.560	3.560	3.480	3.500	3.304	44,100
2026-07-27	3.460	3.540	3.460	3.520	3.323	223,800
2026-07-24	3.520	3.520	3.440	3.460	3.266	66,800
2026-07-23	3.460	3.480	3.440	3.480	3.285	13,209
2026-07-22	3.420	3.500	3.420	3.460	3.266	27,506
2026-07-21	3.400	3.460	3.400	3.460	3.266	133,740
2026-07-20	3.320	3.380	3.320	3.380	3.191	137,200

Page 1 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.