Thai Metal Drum Manufacturing PCL (BKK:TMD)
Thailand · Delayed Price · Currency is THB 25.75
-0.25 (-0.96%)
Nov 19, 2025, 3:49 PM ICT
BKK:TMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 25.50 | 26.00 | 25.50 | 26.00 | 26.00 | 1.96% | 8,600 |
| Nov 17, 2025 | 25.75 | 25.75 | 25.50 | 25.50 | 25.50 | -0.97% | 311 |
| Nov 14, 2025 | 25.75 | 25.75 | 25.50 | 25.75 | 25.75 | -0.96% | 5,800 |
| Nov 13, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1.96% | 500 |
| Nov 12, 2025 | 25.50 | 25.75 | 25.25 | 25.50 | 25.50 | - | 4,439 |
| Nov 10, 2025 | 25.75 | 25.75 | 25.50 | 25.50 | 25.50 | 2.00% | 2,048 |
| Nov 7, 2025 | 25.50 | 25.50 | 25.00 | 25.00 | 25.00 | -1.96% | 3,400 |
| Nov 6, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | 2,020 |
| Nov 5, 2025 | 25.50 | 25.75 | 25.50 | 25.50 | 25.50 | 0.99% | 5,800 |
| Nov 4, 2025 | 25.00 | 25.25 | 25.00 | 25.25 | 25.25 | -0.98% | 8,900 |
| Nov 3, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | 100 |
| Oct 31, 2025 | 25.00 | 25.50 | 25.00 | 25.50 | 25.50 | - | 3,423 |
| Oct 30, 2025 | 25.00 | 25.50 | 25.00 | 25.50 | 25.50 | -0.97% | 2,109 |
| Oct 29, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - | 109 |
| Oct 28, 2025 | 25.50 | 25.75 | 25.50 | 25.75 | 25.75 | 0.98% | 9,874 |
| Oct 27, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | 1,901 |
| Oct 24, 2025 | 25.25 | 25.50 | 25.00 | 25.50 | 25.50 | 0.99% | 1,577 |
| Oct 22, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - | 402 |
| Oct 21, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - | 543 |
| Oct 20, 2025 | 25.00 | 25.25 | 25.00 | 25.25 | 25.25 | - | 21,343 |
| Oct 17, 2025 | 25.00 | 25.50 | 25.00 | 25.25 | 25.25 | - | 2,500 |
| Oct 16, 2025 | 25.25 | 25.25 | 25.00 | 25.25 | 25.25 | - | 6,100 |
| Oct 14, 2025 | 25.50 | 25.50 | 25.00 | 25.25 | 25.25 | 1.41% | 3,900 |
| Oct 10, 2025 | 25.25 | 25.50 | 24.90 | 24.90 | 24.90 | -0.40% | 6,200 |
| Oct 9, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 2,149 |
| Oct 8, 2025 | 25.00 | 25.25 | 25.00 | 25.00 | 25.00 | - | 3,210 |
| Oct 7, 2025 | 25.25 | 25.25 | 25.00 | 25.00 | 25.00 | - | 200 |
| Oct 6, 2025 | 25.00 | 25.25 | 25.00 | 25.00 | 25.00 | - | 5,311 |
| Oct 3, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.99% | 100 |
| Oct 2, 2025 | 25.00 | 25.25 | 25.00 | 25.25 | 25.25 | - | 4,710 |
| Oct 1, 2025 | 25.00 | 25.50 | 25.00 | 25.25 | 25.25 | 1.00% | 3,901 |
| Sep 30, 2025 | 25.00 | 25.25 | 25.00 | 25.00 | 25.00 | -1.96% | 900 |
| Sep 29, 2025 | 25.00 | 25.50 | 25.00 | 25.50 | 25.50 | 0.99% | 23,202 |
| Sep 26, 2025 | 25.25 | 25.25 | 25.00 | 25.25 | 25.25 | - | 1,951 |
| Sep 25, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - | 302 |
| Sep 24, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -0.98% | 1,100 |
| Sep 23, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | 503 |
| Sep 22, 2025 | 25.00 | 25.50 | 25.00 | 25.50 | 25.50 | - | 1,002 |
| Sep 19, 2025 | 25.00 | 25.50 | 25.00 | 25.50 | 25.50 | -0.97% | 12,200 |
| Sep 18, 2025 | 26.00 | 26.00 | 25.75 | 25.75 | 25.75 | -0.96% | 1,001 |
| Sep 17, 2025 | 25.75 | 26.00 | 25.00 | 26.00 | 26.00 | - | 3,503 |
| Sep 16, 2025 | 26.00 | 26.00 | 25.25 | 26.00 | 26.00 | -0.95% | 4,131 |
| Sep 15, 2025 | 25.25 | 26.25 | 25.00 | 26.25 | 26.25 | 5.00% | 6,251 |
| Sep 12, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.40% | 13,601 |
| 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% | 2,733 |
| Sep 9, 2025 | 25.25 | 25.25 | 25.00 | 25.25 | 25.25 | 1.00% | 800 |
| Sep 8, 2025 | 25.25 | 25.25 | 25.00 | 25.00 | 25.00 | -0.99% | 7,801 |
| 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 | - | 210 |