SET · TMD · stock
Thai Metal Drum Manufacturing Public Company Limited (TMD) stock price history
Every SET trading session of Thai Metal Drum Manufacturing Public Company Limited from Jan 4, 2000 to Sep 28, 2026: 6,627 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TMD adjusted close, 2000 to 2026
- THB 27.50
- All time high, 2026
- THB 28.75
- 52 week high, THB 23.33 low
- 6,627
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
TMD key facts
- Thai Metal Drum Manufacturing Public Company Limited (TMD) closed at THB 27.25 on Sep 28, 2026 on SET.
- TMD's all time high close is THB 27.50, set on Jun 24, 2026; its all time low close is THB 0.1415 on Feb 14, 2000.
- TMD's 52 week range is THB 23.33 to THB 28.75.
- TMD returned +15.2% over the year to Sep 28, 2026 and +55.3% over five years.
- Over ten years TMD returned +148%, +9.5% a year compounded.
- TMD's deepest drawdown was -40.9% from May 20, 2013 to Jan 3, 2014.
- DataCedar holds 6,627 daily sessions of TMD history from Jan 4, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
TMD price chart, 2000 to 2026
TMD returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | +2.8% |
| 6 months | +7.9% |
| Year to date | +11.9% |
| 1 year | +15.2% |
| 3 years | +35.7% |
| 5 years | +55.3% |
| 10 years | +147.9% |
| Since Jan 4, 2000 | +16,230% |
| Compound annual growth, 26.7 years | +21.0% |
TMD records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 27.50 on Jun 24, 2026
- All time low close
- THB 0.1415 on Feb 14, 2000
- 52 week high
- THB 28.75 on Aug 14, 2026
- 52 week low
- THB 23.33 on Oct 10, 2025
- Deepest drawdown
- -40.9% from May 20, 2013 to Jan 3, 2014, recovered Feb 20, 2017
- Best single session
- +29.2% on Jan 27, 2000
- Worst single session
- -19.5% on Sep 6, 2000
- Volatility, 1 year annualised
- 16.0%
- Sessions closing higher, 1 year
- 24%
- Growth of 1 since 2000
- 163×
- Best calendar year
- 2002, +151%
- Worst calendar year
- 2008, -8%
TMD price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 23.89 | THB 28.75 | THB 23.89 | THB 27.25 | +11.9% | 17.1M | 186 |
| 2025 | THB 21.87 | THB 25.53 | THB 20.61 | THB 24.36 | +11.4% | 1.4M | 242 |
| 2024 | THB 19.84 | THB 21.87 | THB 19.68 | THB 21.87 | +6.7% | 5.4M | 243 |
| 2023 | THB 19.95 | THB 20.50 | THB 18.61 | THB 20.50 | +2.7% | 3.3M | 243 |
| 2022 | THB 18.77 | THB 19.95 | THB 18.23 | THB 19.95 | +6.3% | 3.7M | 241 |
| 2021 | THB 15.25 | THB 21.66 | THB 15.25 | THB 18.77 | +20.4% | 2.2M | 241 |
| 2020 | THB 17.26 | THB 17.92 | THB 12.25 | THB 15.59 | -7.9% | 2.3M | 243 |
| 2019 | THB 12.45 | THB 17.09 | THB 12.27 | THB 16.93 | +34.0% | 3.8M | 244 |
| 2018 | THB 11.47 | THB 13.35 | THB 11.47 | THB 12.63 | +9.0% | 2.7M | 245 |
| 2017 | THB 11.42 | THB 13.18 | THB 11.32 | THB 11.59 | +1.0% | 4.1M | 242 |
| 2016 | THB 9.69 | THB 11.85 | THB 9.64 | THB 11.48 | +18.5% | 2M | 244 |
| 2015 | THB 8.15 | THB 10.86 | THB 8.01 | THB 9.69 | +19.6% | 4.1M | 244 |
| 2014 | THB 8.39 | THB 10.33 | THB 7.31 | THB 8.10 | -4.5% | 3.5M | 245 |
| 2013 | THB 7.52 | THB 12.44 | THB 7.50 | THB 8.49 | +11.5% | 16.4M | 245 |
| 2012 | THB 3.65 | THB 8.25 | THB 3.65 | THB 7.61 | +105.5% | 9M | 245 |
| 2011 | THB 2.82 | THB 4.03 | THB 2.76 | THB 3.70 | +30.5% | 12M | 244 |
| 2010 | THB 2.02 | THB 2.96 | THB 1.96 | THB 2.84 | +40.9% | 14.2M | 244 |
| 2009 | THB 1.35 | THB 2.02 | THB 1.33 | THB 2.02 | +49.0% | 8.6M | 245 |
| 2008 | THB 1.47 | THB 1.59 | THB 0.8163 | THB 1.35 | -8.0% | 14.8M | 247 |
| 2007 | THB 1.52 | THB 1.58 | THB 1.40 | THB 1.47 | -2.3% | 19.7M | 246 |
| 2006 | THB 1.33 | THB 1.59 | THB 1.19 | THB 1.51 | +10.8% | 9.9M | 259 |
| 2005 | THB 1.41 | THB 1.73 | THB 1.28 | THB 1.36 | -3.7% | 17.6M | 245 |
| 2004 | THB 1.31 | THB 1.52 | THB 1.06 | THB 1.41 | +8.0% | 38.8M | 262 |
| 2003 | THB 0.6408 | THB 1.54 | THB 0.5690 | THB 1.31 | +103.8% | 152M | 261 |
| 2002 | THB 0.2556 | THB 0.6850 | THB 0.2535 | THB 0.6408 | +150.7% | 91.5M | 261 |
| 2001 | THB 0.1711 | THB 0.3591 | THB 0.1479 | THB 0.2556 | +49.4% | 112.7M | 261 |
| 2000 | THB 0.1669 | THB 0.1986 | THB 0.1162 | THB 0.1711 | n/a | 2M | 259 |
TMD monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 27.25 | 0.0% |
| August 2026 | THB 27.25 | +1.9% |
| July 2026 | THB 26.75 | +2.9% |
| June 2026 | THB 26.00 | 0.0% |
| May 2026 | THB 26.00 | +3.0% |
| April 2026 | THB 25.25 | -1.9% |
| March 2026 | THB 25.75 | +1.8% |
| February 2026 | THB 25.30 | +2.9% |
| January 2026 | THB 24.60 | +1.0% |
| December 2025 | THB 24.36 | +1.0% |
| November 2025 | THB 24.13 | +1.0% |
| October 2025 | THB 23.89 | +2.0% |
About the TMD data
Daily bars. 6,627 sessions from Jan 4, 2000 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TMD/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- TMAN T.Man Pharmaceutical Public Company Limited
- TMAN-R T.Man Pharmaceutical Public Company Limited
- TMC T.M.C. Industrial Public Company Limited
- TMC-R T.M.C. Industrial Public Company Limited
- TMD-R Thai Metal Drum Manufacturing Public Company Limited
- TMI Teera-Mongkol Industry Public Company Limited
- TMI-R Teera-Mongkol Industry Public Company Limited
- TMILL T S Flour Mill Public Company Limited
Common questions
TMD share price history
