SET · TMT · stock
TMT Steel Public Company Limited (TMT) stock price history
Every SET trading session of TMT Steel Public Company Limited from Feb 18, 2005 to Nov 12, 2026: 5,250 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.
TMT adjusted close, 2005 to 2026
- THB 9.79
- All time high, 2021
- THB 4.50
- 52 week high, THB 2.46 low
- 5,250
- Daily sessions since 2005
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
TMT key facts
- TMT Steel Public Company Limited (TMT) closed at THB 4.26 on Nov 12, 2026 on SET.
- TMT's all time high close is THB 9.79, set on May 10, 2021; its all time low close is THB 0.3234 on Dec 20, 2005.
- TMT's 52 week range is THB 2.46 to THB 4.50.
- TMT returned +63.3% over the year to Nov 12, 2026 and -47.6% over five years.
- Over ten years TMT returned +8%, +0.8% a year compounded.
- TMT's deepest drawdown was -75.4% from May 10, 2021 to Mar 3, 2025.
- DataCedar holds 5,250 daily sessions of TMT history from Feb 18, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
TMT price chart, 2005 to 2026
TMT returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.5% |
| 3 months | +14.0% |
| 6 months | +22.6% |
| Year to date | +66.9% |
| 1 year | +63.3% |
| 3 years | -22.9% |
| 5 years | -47.6% |
| 10 years | +8.2% |
| Since Feb 18, 2005 | +594.1% |
| Compound annual growth, 21.7 years | +9.3% |
TMT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 9.79 on May 10, 2021
- All time low close
- THB 0.3234 on Dec 20, 2005
- 52 week high
- THB 4.50 on Sep 15, 2026
- 52 week low
- THB 2.46 on Jan 15, 2026
- Deepest drawdown
- -75.4% from May 10, 2021 to Mar 3, 2025, not yet recovered
- Best single session
- +20.4% on Apr 26, 2021
- Worst single session
- -14.5% on Oct 27, 2008
- Volatility, 1 year annualised
- 28.9%
- Sessions closing higher, 1 year
- 43%
- Growth of 1 since 2005
- 6.9×
- Best calendar year
- 2016, +101%
- Worst calendar year
- 2024, -47%
TMT 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. 2005 starts on Feb 18, 2005; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 2.57 | THB 4.50 | THB 2.46 | THB 4.26 | +66.9% | 32.3M | 212 |
| 2025 | THB 2.88 | THB 3.25 | THB 2.39 | THB 2.55 | -11.5% | 14.6M | 242 |
| 2024 | THB 5.39 | THB 5.57 | THB 2.87 | THB 2.88 | -46.5% | 212.5M | 243 |
| 2023 | THB 6.62 | THB 7.18 | THB 5.31 | THB 5.39 | -18.6% | 34.5M | 240 |
| 2022 | THB 8.06 | THB 9.39 | THB 5.90 | THB 6.62 | -17.8% | 150.7M | 239 |
| 2021 | THB 5.04 | THB 11.13 | THB 4.72 | THB 8.06 | +58.8% | 434.4M | 238 |
| 2020 | THB 2.58 | THB 5.14 | THB 1.95 | THB 5.07 | +96.3% | 39.5M | 239 |
| 2019 | THB 4.23 | THB 4.55 | THB 2.52 | THB 2.58 | -38.9% | 28.7M | 241 |
| 2018 | THB 4.92 | THB 5.31 | THB 4.13 | THB 4.23 | -14.0% | 77.9M | 245 |
| 2017 | THB 4.46 | THB 5.20 | THB 4.14 | THB 4.92 | +11.8% | 379.6M | 241 |
| 2016 | THB 2.20 | THB 4.65 | THB 2.14 | THB 4.40 | +101.0% | 314.1M | 232 |
| 2015 | THB 2.38 | THB 2.62 | THB 2.13 | THB 2.19 | -8.0% | 98M | 244 |
| 2014 | THB 2.46 | THB 2.77 | THB 2.24 | THB 2.38 | -3.2% | 104.2M | 245 |
| 2013 | THB 1.85 | THB 3.76 | THB 1.85 | THB 2.46 | +32.4% | 270.4M | 244 |
| 2012 | THB 1.06 | THB 1.88 | THB 1.05 | THB 1.86 | +76.8% | 213.6M | 245 |
| 2011 | THB 1.15 | THB 1.29 | THB 0.9955 | THB 1.05 | -8.3% | 146.7M | 244 |
| 2010 | THB 0.9153 | THB 1.16 | THB 0.8865 | THB 1.15 | +25.2% | 209.9M | 240 |
| 2009 | THB 0.5606 | THB 0.9327 | THB 0.5606 | THB 0.9153 | +63.3% | 191.5M | 242 |
| 2008 | THB 0.4769 | THB 0.9460 | THB 0.3868 | THB 0.5606 | +17.5% | 338.5M | 236 |
| 2007 | THB 0.4765 | THB 0.5917 | THB 0.4387 | THB 0.4769 | -4.1% | 316.3M | 227 |
| 2006 | THB 0.3338 | THB 0.4994 | THB 0.3192 | THB 0.4971 | +48.9% | 199.6M | 259 |
| 2005 | THB 0.6624 | THB 0.6722 | THB 0.3129 | THB 0.3338 | n/a | 1.2B | 212 |
TMT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 4.26 | -2.7% |
| October 2026 | THB 4.38 | -0.9% |
| September 2026 | THB 4.42 | +5.2% |
| August 2026 | THB 4.20 | +25.7% |
| July 2026 | THB 3.34 | +4.1% |
| June 2026 | THB 3.21 | -2.9% |
| May 2026 | THB 3.30 | +1.2% |
| April 2026 | THB 3.27 | -9.3% |
| March 2026 | THB 3.60 | +37.1% |
| February 2026 | THB 2.63 | +5.1% |
| January 2026 | THB 2.50 | -2.2% |
| December 2025 | THB 2.55 | -1.4% |
About the TMT data
Daily bars. 5,250 sessions from Feb 18, 2005 to Nov 12, 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 Oct 22, 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 Feb 18, 2005, 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/set%3ATMT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- 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
- TMT-R TMT Steel Public Company Limited
- TMW Thai Mitsuwa Public Company Limited
- TMW-R Thai Mitsuwa Public Company Limited
- TNDT Thai Nondestructive Testing Public Company Limited
Common questions
TMT share price history
