Thai Metal Drum Manufacturing PCL (BKK:TMD)
Thailand · Delayed Price · Currency is THB 25.00
+0.10 (0.40%)
Sep 12, 2025, 3:48 PM ICT
BKK:TMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.40% | 16,701 |
| Sep 11, 2025 | 25.00 | 25.00 | 24.90 | 24.90 | 24.90 | - | 1,024 |
| Sep 10, 2025 | 25.25 | 25.25 | 24.70 | 24.90 | 24.90 | -1.39% | 2,833 |
| Sep 9, 2025 | 25.25 | 25.25 | 25.00 | 25.25 | 25.25 | 1.00% | 1,300 |
| Sep 8, 2025 | 25.25 | 25.25 | 25.00 | 25.00 | 25.00 | -0.99% | 9,301 |
| Sep 5, 2025 | 25.00 | 25.25 | 24.00 | 25.25 | 25.25 | 1.00% | 10,290 |
| Sep 4, 2025 | 25.25 | 25.25 | 25.00 | 25.00 | 25.00 | - | 310 |
| Sep 3, 2025 | 24.90 | 26.50 | 24.80 | 25.00 | 25.00 | 0.40% | 3,044 |
| Sep 2, 2025 | 24.90 | 25.00 | 24.90 | 24.90 | 24.90 | -8.62% | 1,642 |
| Sep 1, 2025 | 27.00 | 27.25 | 27.00 | 27.25 | 27.25 | 9.00% | 2,118 |
| Aug 29, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Aug 28, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 4,000 |
| Aug 27, 2025 | 24.90 | 25.00 | 24.80 | 25.00 | 25.00 | - | 1,949 |
| Aug 26, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.40% | 1,009 |
| Aug 25, 2025 | 24.80 | 24.90 | 24.80 | 24.90 | 24.90 | - | 6,420 |
| Aug 22, 2025 | 25.00 | 25.25 | 24.70 | 24.90 | 24.90 | -0.40% | 83,901 |
| Aug 21, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 5,520 |
| Aug 20, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 1,000 |
| Aug 19, 2025 | 25.00 | 25.00 | 24.80 | 25.00 | 25.00 | - | 4,119 |
| Aug 18, 2025 | 25.00 | 25.00 | 24.60 | 25.00 | 25.00 | 0.40% | 8,500 |
| Aug 15, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - | 404 |
| Aug 14, 2025 | 25.00 | 25.00 | 24.90 | 24.90 | 24.90 | - | 3,888 |
| Aug 13, 2025 | 25.00 | 25.00 | 24.90 | 24.90 | 24.90 | - | 1,001 |
| Aug 8, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - | 250 |
| Aug 7, 2025 | 24.90 | 24.90 | 24.60 | 24.90 | 24.90 | - | 5,602 |
| Aug 6, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 0.40% | 239 |
| Aug 5, 2025 | 24.70 | 25.00 | 24.70 | 24.80 | 24.80 | 0.40% | 2,400 |
| Aug 4, 2025 | 24.80 | 25.00 | 24.70 | 24.70 | 24.70 | -0.80% | 2,105 |
| Aug 1, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - | 120 |
| Jul 31, 2025 | 24.60 | 24.90 | 24.60 | 24.90 | 24.90 | - | 4,110 |
| Jul 30, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - | 3,006 |
| Jul 29, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - | 100 |
| Jul 25, 2025 | 24.90 | 24.90 | 24.60 | 24.90 | 24.90 | - | 1,900 |
| Jul 24, 2025 | 24.80 | 24.90 | 24.80 | 24.90 | 24.90 | - | 300 |
| Jul 23, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - | 4,056 |
| Jul 22, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - | 400 |
| Jul 21, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - | 2,500 |
| Jul 18, 2025 | 24.80 | 24.90 | 24.60 | 24.90 | 24.90 | 0.40% | 900 |
| Jul 17, 2025 | 24.90 | 24.90 | 24.50 | 24.80 | 24.80 | 0.81% | 6,300 |
| Jul 16, 2025 | 24.50 | 24.60 | 24.50 | 24.60 | 24.60 | -0.81% | 1,600 |
| Jul 15, 2025 | 24.50 | 24.80 | 24.50 | 24.80 | 24.80 | - | 708 |
| Jul 14, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | 200 |
| Jul 11, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | - |
| Jul 9, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.40% | 200 |
| Jul 8, 2025 | 24.70 | 24.90 | 24.70 | 24.90 | 24.90 | - | 6,700 |
| Jul 7, 2025 | 24.70 | 24.90 | 24.70 | 24.90 | 24.90 | 1.22% | 1,748 |
| Jul 4, 2025 | 24.50 | 24.60 | 24.40 | 24.60 | 24.60 | -0.40% | 2,501 |
| Jul 3, 2025 | 24.80 | 24.90 | 24.70 | 24.70 | 24.70 | 0.82% | 2,140 |
| Jul 2, 2025 | 24.70 | 24.70 | 24.50 | 24.50 | 24.50 | 0.41% | 8,000 |
| Jul 1, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.81% | 110 |