Thailand - Delayed Quote THB

Thai Metal Drum Manufacturing Public Company Limited (TMD.BK)

24.80

-0.10

(-0.40%)

As of 11:49:16 AM GMT+7. Market Open.

Currency in THB

Date	Open	High	Low	Close	Adj Close	Volume
Jun 6, 2025	25.00	25.00	24.70	24.80	24.80	5,201
Jun 5, 2025	24.90	24.90	24.90	24.90	24.90	100
Jun 4, 2025	24.80	25.00	24.80	25.00	25.00	300
May 30, 2025	25.00	25.00	25.00	25.00	25.00	100
May 29, 2025	24.50	25.00	24.50	25.00	25.00	2,500
May 28, 2025	24.60	25.00	24.50	25.00	25.00	4,100
May 27, 2025	25.00	25.00	24.30	25.00	25.00	6,500
May 26, 2025	25.00	25.00	24.50	25.00	25.00	300
May 23, 2025	25.00	25.00	25.00	25.00	25.00	400
May 22, 2025	24.90	25.00	24.80	25.00	25.00	25,900
May 21, 2025	24.70	25.00	24.70	25.00	25.00	33,800
May 20, 2025	24.40	24.70	24.40	24.70	24.70	200
May 19, 2025	24.40	24.40	24.40	24.40	24.40	1,700
May 16, 2025	24.40	24.50	24.40	24.40	24.40	1,000
May 15, 2025	24.60	24.70	24.60	24.70	24.70	500
May 14, 2025	24.60	24.60	24.60	24.60	24.60	-
May 13, 2025	24.50	24.60	24.00	24.60	24.60	4,200
May 9, 2025	24.50	24.80	24.50	24.60	24.60	18,000
May 8, 2025	24.50	24.50	24.50	24.50	24.50	8,900
May 7, 2025	24.50	24.50	24.50	24.50	24.50	900
May 6, 2025	24.50	24.50	24.00	24.30	24.30	12,000
May 2, 2025	24.10	24.40	24.10	24.30	24.30	1,000
Apr 30, 2025	24.00	24.10	24.00	24.10	24.10	11,600
Apr 29, 2025	24.20	24.20	24.20	24.20	24.20	100
Apr 28, 2025	24.20	24.30	24.20	24.20	24.20	1,200
Apr 25, 2025	24.20	24.20	24.00	24.20	24.20	1,400
Apr 24, 2025	24.10	24.10	24.10	24.10	24.10	200
Apr 23, 2025	24.00	24.20	24.00	24.00	24.00	400
Apr 22, 2025	24.10	24.10	24.10	24.10	24.10	-
Apr 21, 2025	24.10	24.10	24.10	24.10	24.10	100
Apr 18, 2025	23.90	24.10	23.90	24.10	24.10	200
Apr 17, 2025	24.00	24.10	24.00	24.10	24.10	1,100
Apr 16, 2025	24.00	24.00	23.50	24.00	24.00	4,300
Apr 11, 2025	24.20	24.20	23.90	23.90	23.90	3,300
Apr 10, 2025	24.10	24.10	24.00	24.00	24.00	1,100
Apr 9, 2025	23.90	24.00	23.90	23.90	23.90	9,200
Apr 8, 2025	23.70	24.20	23.70	24.00	24.00	2,100
Apr 4, 2025	24.30	24.30	24.00	24.10	24.10	3,100
Apr 3, 2025	24.40	24.40	24.00	24.40	24.40	4,200
Apr 2, 2025	23.90	24.50	23.90	24.50	24.50	900
Apr 1, 2025	24.00	24.00	23.60	23.80	23.80	5,500
Mar 31, 2025	23.80	24.20	22.00	24.20	24.20	70,200
Mar 28, 2025	24.50	24.50	24.50	24.50	24.50	-
Mar 27, 2025	24.20	24.50	24.20	24.50	24.50	800
Mar 26, 2025	23.80	24.30	23.70	24.30	24.30	20,100
Mar 25, 2025	24.10	24.10	23.90	24.00	24.00	1,300
Mar 24, 2025	24.00	24.00	23.90	24.00	24.00	1,000
Mar 21, 2025	23.90	24.40	23.80	23.90	23.90	14,800
Mar 20, 2025	23.80	23.90	23.80	23.90	23.90	5,200
Mar 19, 2025	23.80	24.00	23.80	23.80	23.80	4,400
Mar 18, 2025	23.70	23.90	23.70	23.80	23.80	4,000
Mar 17, 2025	24.50	24.50	23.60	23.60	23.60	6,900
Mar 14, 2025	23.60	24.10	23.60	23.80	23.80	18,300
Mar 13, 2025	1.65 Dividend
Mar 13, 2025	23.30	23.60	23.30	23.60	23.60	37,900
Mar 12, 2025	25.50	25.50	24.70	24.80	23.15	50,900
Mar 11, 2025	25.50	25.50	25.00	25.50	23.80	83,600
Mar 10, 2025	25.50	25.75	25.50	25.50	23.80	13,600
Mar 7, 2025	25.25	25.50	25.25	25.50	23.80	12,700
Mar 6, 2025	25.25	25.50	25.25	25.50	23.80	2,700
Mar 5, 2025	24.80	25.50	24.80	25.50	23.80	300
Mar 4, 2025	25.25	25.25	25.25	25.25	23.57	2,000
Mar 3, 2025	24.50	25.25	24.50	25.25	23.57	1,400
Feb 28, 2025	25.00	25.25	25.00	25.25	23.57	2,100
Feb 27, 2025	25.25	25.25	25.00	25.25	23.57	16,400
Feb 26, 2025	24.40	25.00	24.40	25.00	23.34	600
Feb 25, 2025	24.80	24.80	24.80	24.80	23.15	11,800
Feb 24, 2025	24.90	24.90	24.80	24.80	23.15	4,900
Feb 21, 2025	24.60	24.80	24.60	24.80	23.15	2,300
Feb 20, 2025	24.60	24.80	24.60	24.80	23.15	5,300
Feb 19, 2025	24.70	24.80	24.60	24.70	23.06	15,200
Feb 18, 2025	24.70	24.70	24.70	24.70	23.06	-
Feb 17, 2025	24.40	24.70	24.30	24.70	23.06	3,000
Feb 14, 2025	24.70	24.70	24.70	24.70	23.06	100
Feb 13, 2025	24.70	24.70	24.40	24.40	22.78	900
Feb 11, 2025	24.40	24.70	24.40	24.70	23.06	800
Feb 10, 2025	24.70	24.70	24.70	24.70	23.06	300
Feb 7, 2025	24.60	24.60	24.50	24.50	22.87	3,300
Feb 6, 2025	24.50	24.80	24.30	24.60	22.96	13,900
Feb 5, 2025	24.80	24.80	24.70	24.70	23.06	9,600
Feb 4, 2025	24.40	24.70	24.40	24.70	23.06	900
Feb 3, 2025	24.30	24.70	24.30	24.60	22.96	3,800
Jan 31, 2025	24.30	24.80	24.30	24.70	23.06	1,500
Jan 30, 2025	24.50	24.50	24.50	24.50	22.87	1,200
Jan 29, 2025	24.50	24.60	24.50	24.60	22.96	300
Jan 28, 2025	24.60	24.60	24.60	24.60	22.96	100
Jan 27, 2025	24.60	24.60	24.50	24.50	22.87	600
Jan 24, 2025	24.60	24.70	24.20	24.60	22.96	1,600
Jan 23, 2025	24.60	24.60	24.60	24.60	22.96	100
Jan 22, 2025	24.80	24.80	24.30	24.30	22.68	1,300
Jan 21, 2025	24.20	24.60	24.20	24.60	22.96	2,600
Jan 20, 2025	24.90	24.90	24.20	24.20	22.59	3,600
Jan 17, 2025	24.80	24.80	24.20	24.60	22.96	3,200
Jan 16, 2025	24.40	24.90	24.30	24.30	22.68	6,900
Jan 15, 2025	24.90	25.00	24.70	24.70	23.06	1,700
Jan 14, 2025	24.50	24.60	24.30	24.30	22.68	14,000
Jan 13, 2025	24.20	24.40	24.20	24.40	22.78	200
Jan 10, 2025	24.20	24.20	24.20	24.20	22.59	-
Jan 9, 2025	24.60	24.60	24.20	24.20	22.59	200
Jan 8, 2025	24.90	24.90	24.90	24.90	23.24	-
Jan 7, 2025	24.90	25.00	24.20	24.90	23.24	5,300
Jan 6, 2025	24.80	24.80	24.50	24.50	22.87	300
Jan 3, 2025	24.30	25.00	24.30	24.30	22.68	4,100
Jan 2, 2025	25.00	25.00	24.20	24.30	22.68	800
Dec 30, 2024	24.10	25.00	24.10	25.00	23.34	10,100
Dec 27, 2024	24.40	24.50	24.40	24.50	22.87	8,100
Dec 26, 2024	24.50	24.50	24.50	24.50	22.87	-
Dec 25, 2024	24.50	24.50	24.50	24.50	22.87	200
Dec 24, 2024	24.30	24.30	24.30	24.30	22.68	4,600
Dec 23, 2024	24.10	24.20	24.10	24.20	22.59	5,300
Dec 20, 2024	24.30	24.40	24.00	24.10	22.50	13,100
Dec 19, 2024	24.90	24.90	24.10	24.10	22.50	4,200
Dec 18, 2024	24.30	24.30	24.20	24.30	22.68	3,800
Dec 17, 2024	24.40	24.40	24.10	24.10	22.50	4,200
Dec 16, 2024	24.30	24.30	24.10	24.20	22.59	9,700
Dec 13, 2024	24.40	24.50	24.40	24.50	22.87	400
Dec 12, 2024	24.60	24.60	24.60	24.60	22.96	-
Dec 11, 2024	24.30	24.60	24.30	24.60	22.96	600
Dec 9, 2024	24.60	24.60	24.60	24.60	22.96	-
Dec 6, 2024	24.60	24.60	24.60	24.60	22.96	400
Dec 4, 2024	24.40	24.50	24.40	24.50	22.87	300
Dec 3, 2024	24.50	24.50	24.30	24.30	22.68	1,600
Dec 2, 2024	24.30	24.60	24.30	24.60	22.96	1,200
Nov 29, 2024	24.60	24.60	24.60	24.60	22.96	300
Nov 28, 2024	24.20	24.60	24.20	24.60	22.96	400
Nov 27, 2024	24.80	24.80	24.80	24.80	23.15	-
Nov 26, 2024	24.30	24.80	24.30	24.80	23.15	900
Nov 25, 2024	24.70	24.70	24.70	24.70	23.06	-
Nov 22, 2024	24.70	24.70	24.70	24.70	23.06	-
Nov 21, 2024	24.30	24.90	24.30	24.70	23.06	400
Nov 20, 2024	24.90	25.00	24.50	24.80	23.15	6,700
Nov 19, 2024	24.70	25.00	24.20	24.90	23.24	5,500
Nov 18, 2024	24.50	24.50	24.20	24.20	22.59	6,300
Nov 15, 2024	24.30	24.60	24.20	24.60	22.96	11,600
Nov 14, 2024	24.30	24.70	24.20	24.50	22.87	16,600
Nov 13, 2024	24.20	24.30	24.20	24.20	22.59	13,300
Nov 12, 2024	24.20	24.20	24.10	24.10	22.50	1,500
Nov 11, 2024	24.70	24.70	24.30	24.30	22.68	300
Nov 8, 2024	24.50	24.50	24.50	24.50	22.87	400
Nov 7, 2024	24.30	24.80	24.30	24.50	22.87	3,900
Nov 6, 2024	24.80	24.80	24.70	24.70	23.06	600
Nov 5, 2024	24.30	24.70	24.30	24.30	22.68	300
Nov 4, 2024	24.70	24.70	24.10	24.60	22.96	900
Nov 1, 2024	24.90	24.90	24.20	24.20	22.59	1,200
Oct 31, 2024	24.20	24.20	24.20	24.20	22.59	-
Oct 30, 2024	24.80	24.80	24.10	24.20	22.59	500
Oct 29, 2024	24.10	24.10	24.10	24.10	22.50	-
Oct 28, 2024	24.30	24.30	24.10	24.10	22.50	900
Oct 25, 2024	24.80	24.80	24.80	24.80	23.15	-
Oct 24, 2024	24.80	24.80	24.80	24.80	23.15	-
Oct 22, 2024	24.80	24.80	24.80	24.80	23.15	-
Oct 21, 2024	24.80	24.80	24.80	24.80	23.15	100
Oct 18, 2024	24.80	24.80	24.80	24.80	23.15	-
Oct 17, 2024	24.80	24.80	24.80	24.80	23.15	-
Oct 16, 2024	24.80	24.80	24.80	24.80	23.15	-
Oct 15, 2024	24.90	24.90	24.60	24.80	23.15	8,000
Oct 11, 2024	24.30	24.30	24.30	24.30	22.68	-
Oct 10, 2024	24.60	24.60	24.30	24.30	22.68	300
Oct 9, 2024	24.20	24.60	24.20	24.20	22.59	4,000
Oct 8, 2024	24.30	24.50	24.30	24.50	22.87	200
Oct 7, 2024	24.20	24.50	24.20	24.30	22.68	1,200
Oct 4, 2024	24.50	24.50	24.50	24.50	22.87	-
Oct 3, 2024	24.50	24.50	24.50	24.50	22.87	300
Oct 2, 2024	24.60	24.60	24.20	24.50	22.87	7,500
Oct 1, 2024	24.50	24.50	24.50	24.50	22.87	-
Sep 30, 2024	24.30	24.50	24.30	24.50	22.87	8,000
Sep 27, 2024	24.30	24.30	24.30	24.30	22.68	-
Sep 26, 2024	24.60	24.60	24.30	24.30	22.68	1,000
Sep 25, 2024	24.50	24.50	24.20	24.40	22.78	2,900
Sep 24, 2024	24.30	24.40	24.30	24.40	22.78	12,000
Sep 23, 2024	24.50	24.50	24.10	24.30	22.68	2,100
Sep 20, 2024	24.10	24.40	24.10	24.40	22.78	1,700
Sep 19, 2024	24.40	24.40	24.40	24.40	22.78	-
Sep 18, 2024	24.40	24.40	24.40	24.40	22.78	-
Sep 17, 2024	24.40	24.40	24.40	24.40	22.78	-
Sep 16, 2024	24.40	24.40	24.40	24.40	22.78	-
Sep 13, 2024	24.30	24.50	24.30	24.40	22.78	900
Sep 12, 2024	24.50	24.50	24.10	24.40	22.78	800
Sep 11, 2024	24.20	24.50	24.20	24.50	22.87	5,100
Sep 10, 2024	24.50	24.50	24.50	24.50	22.87	300
Sep 9, 2024	24.20	24.20	24.20	24.20	22.59	-
Sep 6, 2024	24.30	24.50	24.10	24.20	22.59	8,900
Sep 5, 2024	24.30	24.70	24.20	24.60	22.96	2,400
Sep 4, 2024	24.60	24.60	24.60	24.60	22.96	-
Sep 3, 2024	24.60	24.60	24.60	24.60	22.96	-
Sep 2, 2024	24.60	24.60	24.60	24.60	22.96	-
Aug 30, 2024	24.10	24.60	24.10	24.60	22.96	2,200
Aug 29, 2024	24.60	24.60	24.60	24.60	22.96	300
Aug 28, 2024	24.70	24.70	24.70	24.70	23.06	-
Aug 27, 2024	24.20	24.70	24.10	24.70	23.06	11,100
Aug 26, 2024	24.50	24.70	24.50	24.70	23.06	3,300
Aug 23, 2024	24.70	24.70	24.00	24.70	23.06	2,200
Aug 22, 2024	24.50	24.50	24.50	24.50	22.87	-
Aug 21, 2024	24.20	24.50	24.20	24.50	22.87	300
Aug 20, 2024	23.80	24.50	23.80	24.40	22.78	2,000
Aug 19, 2024	24.20	24.20	24.20	24.20	22.59	-
Aug 16, 2024	24.00	24.20	23.90	24.20	22.59	8,200
Aug 15, 2024	24.40	24.40	24.40	24.40	22.78	-
Aug 14, 2024	24.40	24.50	24.10	24.40	22.78	1,700
Aug 13, 2024	23.90	24.40	23.90	24.40	22.78	200
Aug 9, 2024	24.00	24.30	23.80	24.20	22.59	2,600
Aug 8, 2024	24.00	24.00	24.00	24.00	22.40	-
Aug 7, 2024	24.10	24.10	23.90	24.00	22.40	4,400
Aug 6, 2024	23.70	24.50	23.50	24.00	22.40	45,000
Aug 5, 2024	23.90	24.70	23.60	23.90	22.31	24,700
Aug 2, 2024	24.60	24.60	24.60	24.60	22.96	-
Aug 1, 2024	24.80	24.80	24.10	24.60	22.96	1,300
Jul 31, 2024	24.00	24.70	24.00	24.10	22.50	3,700
Jul 30, 2024	23.90	23.90	23.90	23.90	22.31	-
Jul 26, 2024	24.80	24.80	23.90	23.90	22.31	2,200
Jul 25, 2024	24.00	24.50	23.90	24.50	22.87	600
Jul 24, 2024	24.50	24.50	24.50	24.50	22.87	-
Jul 23, 2024	24.20	24.60	23.50	24.50	22.87	13,700
Jul 19, 2024	24.30	24.80	24.30	24.60	22.96	4,700
Jul 18, 2024	24.60	24.80	24.30	24.30	22.68	1,100
Jul 17, 2024	24.80	24.80	24.80	24.80	23.15	-
Jul 16, 2024	24.40	24.80	24.40	24.80	23.15	200
Jul 15, 2024	24.60	24.60	24.60	24.60	22.96	-
Jul 12, 2024	24.60	24.60	24.60	24.60	22.96	-
Jul 11, 2024	24.60	24.60	24.60	24.60	22.96	-
Jul 10, 2024	24.60	24.60	24.60	24.60	22.96	-
Jul 9, 2024	24.60	24.60	24.60	24.60	22.96	-
Jul 8, 2024	24.40	24.80	24.10	24.60	22.96	3,700
Jul 5, 2024	24.50	24.90	24.40	24.90	23.24	15,400
Jul 4, 2024	24.50	24.90	24.50	24.90	23.24	1,600
Jul 3, 2024	24.50	25.00	24.50	25.00	23.34	1,400
Jul 2, 2024	24.90	24.90	24.90	24.90	23.24	-
Jul 1, 2024	24.90	24.90	24.90	24.90	23.24	-
Jun 28, 2024	24.90	24.90	24.90	24.90	23.24	13,800
Jun 27, 2024	25.00	25.00	25.00	25.00	23.34	100
Jun 26, 2024	24.20	24.20	24.20	24.20	22.59	-
Jun 25, 2024	24.20	24.20	24.20	24.20	22.59	-
Jun 24, 2024	24.30	24.30	24.20	24.20	22.59	1,100
Jun 21, 2024	24.30	24.30	24.30	24.30	22.68	100
Jun 20, 2024	24.40	24.50	24.30	24.30	22.68	6,600
Jun 19, 2024	24.30	24.30	24.30	24.30	22.68	-
Jun 18, 2024	24.30	24.30	24.30	24.30	22.68	-
Jun 17, 2024	24.50	24.50	24.20	24.30	22.68	9,900
Jun 14, 2024	24.40	24.50	24.30	24.50	22.87	10,100
Jun 13, 2024	24.20	24.50	24.20	24.40	22.78	1,800
Jun 12, 2024	24.40	24.50	24.40	24.50	22.87	5,300
Jun 11, 2024	24.30	24.30	24.30	24.30	22.68	-
Jun 10, 2024	24.30	24.30	24.30	24.30	22.68	600
Jun 7, 2024	24.50	24.50	24.50	24.50	22.87	-
Jun 6, 2024	24.50	24.50	24.50	24.50	22.87	200

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Thai Metal Drum Manufacturing Public Company Limited (TMD.BK)