SET · TMD-R · stock

Thai Metal Drum Manufacturing Public Company Limited (TMD-R) stock price history

Every SET trading session of Thai Metal Drum Manufacturing Public Company Limited from Dec 28, 2007 to Sep 29, 2026: 3,583 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.

Get TMD-R data, free keyYear by year table

TMD-R adjusted close, 2007 to 2026

TMD-RThai Metal Drum Manufacturing Public
THB 24.30+7.5% over one year
2010201520202025
THB 28.57
All time high, 2014
THB 24.30
52 week high, THB 22.60 low
3,583
Daily sessions since 2007

Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.

TMD-R key facts

  • Thai Metal Drum Manufacturing Public Company Limited (TMD-R) closed at THB 24.30 on Sep 29, 2026 on SET.
  • TMD-R's all time high close is THB 28.57, set on Apr 3, 2014; its all time low close is THB 10.75 on Oct 31, 2008.
  • TMD-R's 52 week range is THB 22.60 to THB 24.30.
  • TMD-R returned +7.5% over the year to Sep 29, 2026 and +42.0% over five years.
  • Over ten years TMD-R returned -15%, -1.6% a year compounded.
  • TMD-R's deepest drawdown was -55.5% from Jul 4, 2014 to Jul 31, 2018.
  • DataCedar holds 3,583 daily sessions of TMD-R history from Dec 28, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

TMD-R price chart, 2007 to 2026

TMD-R adjusted close, Dec 28, 2007 to Sep 29, 2026THB 10.75THB 16.69THB 22.63THB 28.572010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

TMD-R returns

Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.

PeriodReturn
1 month0.0%
3 months0.0%
6 months0.0%
Year to date+7.5%
1 year+7.5%
3 years+23.5%
5 years+42.0%
10 years-15.0%
Since Dec 28, 2007+76.5%
Compound annual growth, 18.8 years+3.1%

TMD-R records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
THB 28.57 on Apr 3, 2014
All time low close
THB 10.75 on Oct 31, 2008
52 week high
THB 24.30 on Mar 12, 2026
52 week low
THB 22.60 on Sep 29, 2025
Deepest drawdown
-55.5% from Jul 4, 2014 to Jul 31, 2018, not yet recovered
Best single session
+22.8% on Mar 29, 2013
Worst single session
-55.5% on Jul 31, 2018
Volatility, 1 year annualised
7.3%
Sessions closing higher, 1 year
0%
Best calendar year
2009, +28%
Worst calendar year
2018, -55%

TMD-R 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. 2007 starts on Dec 28, 2007; 2026 runs to Sep 29, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 22.60THB 24.30THB 22.60THB 24.30+7.5%0187
2025THB 21.07THB 22.60THB 21.07THB 22.60+7.3%0242
2024THB 19.68THB 21.07THB 19.68THB 21.07+7.0%0243
2023THB 18.48THB 20.08THB 18.46THB 19.68+6.5%508K243
2022THB 18.22THB 20.26THB 17.98THB 18.48+1.4%133.2K241
2021THB 15.06THB 18.70THB 15.06THB 18.22+21.0%94.6K241
2020THB 15.57THB 17.48THB 13.36THB 15.06-3.3%69.2K243
2019THB 12.73THB 16.01THB 12.73THB 15.57+22.4%125.1K244
2018THB 12.73THB 12.73THB 12.73THB 12.73-55.5%0104
2014THB 28.34THB 28.57THB 28.34THB 28.57+0.8%0124
2013THB 22.79THB 28.34THB 22.79THB 28.34+24.3%0245
2012THB 19.97THB 22.79THB 19.97THB 22.79+14.1%0245
2011THB 18.02THB 19.97THB 18.02THB 19.97+10.9%0244
2010THB 16.35THB 18.02THB 16.35THB 18.02+10.2%0244
2009THB 12.82THB 16.35THB 12.44THB 16.35+27.5%222.4K245
2008THB 13.77THB 14.89THB 9.83THB 12.82-6.9%1.4M247
2007THB 13.70THB 13.77THB 13.70THB 13.77n/a4K1

TMD-R monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 24.300.0%
August 2026THB 24.300.0%
July 2026THB 24.300.0%
June 2026THB 24.300.0%
May 2026THB 24.300.0%
April 2026THB 24.300.0%
March 2026THB 24.30+7.5%
February 2026THB 22.600.0%
January 2026THB 22.600.0%
December 2025THB 22.600.0%
November 2025THB 22.600.0%
October 2025THB 22.600.0%

About the TMD-R data

Daily bars. 3,583 sessions from Dec 28, 2007 to Sep 29, 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 Dec 28, 2007, 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-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • 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 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
  • TMILL-R T S Flour Mill Public Company Limited

Common questions

TMD-R share price history

Start with any symbol.

Start free