Thai Metal Drum Manufacturing PCL (BKK:TMD)
Thailand
· Delayed Price · Currency is THB 25.75
0.00 (0.00%)
Dec 4, 2025, 4:15 PM ICT
BKK:TMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 25.75 | 25.75 | 25.50 | 25.75 | 25.75 | - | 7,400 |
| Dec 3, 2025 | 25.50 | 26.00 | 25.00 | 25.75 | 25.75 | - | 6,500 |
| Dec 2, 2025 | 25.50 | 25.75 | 25.50 | 25.75 | 25.75 | -0.96% | 5,634 |
| Dec 1, 2025 | 25.75 | 26.00 | 25.75 | 26.00 | 26.00 | 0.97% | 7,437 |
| Nov 28, 2025 | 25.50 | 26.00 | 25.50 | 25.75 | 25.75 | - | 5,901 |
| Nov 27, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 0.98% | 3,000 |
| Nov 26, 2025 | 25.25 | 25.50 | 25.00 | 25.50 | 25.50 | - | 5,900 |
| Nov 25, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | 910 |
| Nov 24, 2025 | 26.00 | 26.00 | 25.50 | 25.50 | 25.50 | - | 19,301 |
| Nov 21, 2025 | 26.00 | 26.00 | 25.50 | 25.50 | 25.50 | 0.99% | 1,600 |
| Nov 20, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -1.94% | 200 |
| Nov 19, 2025 | 25.75 | 25.75 | 25.50 | 25.75 | 25.75 | -0.96% | 1,301 |
| 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 |
| Sep 3, 2025 | 24.90 | 26.50 | 24.80 | 25.00 | 25.00 | 0.40% | 2,944 |
| 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 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 | - | 1,849 |
| 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% | 53,901 |
| Aug 21, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 5,420 |
| 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 | - | 3,619 |
| Aug 18, 2025 | 25.00 | 25.00 | 24.60 | 25.00 | 25.00 | 0.40% | 7,500 |
| 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 | - | 3,788 |
| Aug 13, 2025 | 25.00 | 25.00 | 24.90 | 24.90 | 24.90 | - | 901 |
| 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 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 |