Chiang Mai Ram Medical Business Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	1.260	1.260	1.240	1.240	1.240	94,354
2026-10-15	1.240	1.260	1.240	1.240	1.240	82,500
2026-10-14	1.250	1.260	1.240	1.250	1.250	144,000
2026-10-12	1.250	1.250	1.240	1.250	1.250	168,600
2026-10-09	1.230	1.250	1.230	1.240	1.240	256,257
2026-10-08	1.220	1.240	1.220	1.230	1.230	79,402
2026-10-07	1.210	1.220	1.210	1.220	1.220	143,703
2026-10-06	1.220	1.230	1.210	1.220	1.220	200,567
2026-10-05	1.230	1.240	1.210	1.220	1.220	98,991
2026-10-02	1.230	1.240	1.210	1.220	1.220	120,910
2026-10-01	1.210	1.230	1.210	1.230	1.230	59,499
2026-09-30	1.230	1.230	1.210	1.220	1.220	162,600
2026-09-29	1.210	1.240	1.210	1.230	1.230	348,600
2026-09-28	1.240	1.250	1.240	1.250	1.250	204,600
2026-09-25	1.240	1.260	1.240	1.240	1.240	251,708
2026-09-24	1.260	1.260	1.240	1.260	1.260	379,201
2026-09-23	1.260	1.260	1.240	1.260	1.260	192,100
2026-09-22	1.260	1.260	1.240	1.260	1.260	316,500
2026-09-21	1.300	1.300	1.230	1.250	1.250	2,553,364
2026-09-18	1.290	1.300	1.290	1.300	1.300	120,300
2026-09-17	1.280	1.300	1.280	1.300	1.300	152,700
2026-09-16	1.300	1.300	1.280	1.280	1.280	274,526
2026-09-15	1.300	1.300	1.290	1.300	1.300	297,114
2026-09-14	1.290	1.310	1.290	1.290	1.290	226,200
2026-09-11	1.300	1.300	1.290	1.300	1.300	153,005
2026-09-10	1.290	1.340	1.280	1.300	1.300	701,700
2026-09-09	1.290	1.300	1.280	1.290	1.290	126,800
2026-09-08	1.290	1.300	1.290	1.300	1.300	87,800
2026-09-07	1.300	1.300	1.290	1.290	1.290	95,430
2026-09-04	1.310	1.320	1.290	1.290	1.290	327,602
2026-09-03	1.300	1.310	1.290	1.300	1.300	53,360
2026-09-02	1.290	1.310	1.290	1.300	1.300	294,102
2026-09-01	1.300	1.320	1.290	1.290	1.290	202,450
2026-08-31	1.300	1.320	1.290	1.310	1.310	249,558
2026-08-28	1.300	1.320	1.290	1.300	1.300	154,315
2026-08-27	1.310	1.360	1.290	1.290	1.290	1,185,900
2026-08-26	1.290	1.310	1.290	1.300	1.300	147,599
2026-08-25	1.380	1.380	1.290	1.290	1.290	1,753,623
2026-08-24	1.250	1.500	1.240	1.320	1.320	4,364,138
2026-08-21	1.250	1.260	1.240	1.250	1.250	96,500
2026-08-20	1.250	1.250	1.240	1.250	1.250	116,700
2026-08-19	1.260	1.260	1.240	1.250	1.250	175,101
2026-08-18	1.250	1.260	1.240	1.260	1.260	141,220
2026-08-17	1.240	1.270	1.240	1.250	1.250	865,401
2026-08-14	1.250	1.260	1.240	1.240	1.240	119,400
2026-08-13	1.250	1.260	1.240	1.250	1.250	405,000
2026-08-11	1.260	1.280	1.240	1.240	1.240	735,310
2026-08-10	1.240	1.260	1.240	1.250	1.250	505,800
2026-08-07	1.240	1.260	1.240	1.250	1.250	361,330
2026-08-06	1.230	1.250	1.220	1.230	1.230	550,653
2026-08-05	1.240	1.250	1.220	1.220	1.220	959,300
2026-08-04	1.260	1.260	1.220	1.230	1.230	1,494,009
2026-08-03	1.250	1.260	1.240	1.260	1.260	453,306
2026-07-31	1.250	1.260	1.250	1.250	1.250	41,220
2026-07-30	1.260	1.260	1.250	1.250	1.250	147,410
2026-07-27	1.260	1.270	1.250	1.250	1.250	51,275
2026-07-24	1.260	1.270	1.260	1.260	1.260	164,901
2026-07-23	1.270	1.270	1.260	1.270	1.270	70,200
2026-07-22	1.270	1.270	1.260	1.260	1.260	125,500
2026-07-21	1.270	1.270	1.260	1.270	1.270	90,335

Page 1 of 2 · 61 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-29	0.1043 THB
2025-10-14	0.1140 THB
2025-03-18	0.0500 THB
2024-03-18	0.0550 THB
2023-03-23	0.0660 THB
2022-03-16	0.0650 THB
2021-03-16	0.0520 THB
2020-03-16	0.0585 THB
2019-03-14	0.0520 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.