Chiang Mai Ram Medical Business Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 1.770 | 1.770 | 1.750 | 1.750 | 1.473 | 210,815 |
| 2024-07-26 | 1.770 | 1.780 | 1.750 | 1.770 | 1.490 | 115,808 |
| 2024-07-25 | 1.750 | 1.780 | 1.750 | 1.760 | 1.482 | 98,561 |
| 2024-07-24 | 1.740 | 1.750 | 1.730 | 1.740 | 1.465 | 13,599 |
| 2024-07-23 | 1.760 | 1.760 | 1.720 | 1.730 | 1.456 | 123,813 |
| 2024-07-19 | 1.780 | 1.790 | 1.700 | 1.750 | 1.473 | 129,281 |
| 2024-07-18 | 1.760 | 1.810 | 1.750 | 1.790 | 1.507 | 5,097,776 |
| 2024-07-17 | 1.740 | 1.780 | 1.740 | 1.770 | 1.490 | 161,001 |
| 2024-07-16 | 1.800 | 1.800 | 1.740 | 1.750 | 1.473 | 213,900 |
| 2024-07-15 | 1.800 | 1.800 | 1.790 | 1.790 | 1.507 | 39,800 |
| 2024-07-12 | 1.780 | 1.810 | 1.780 | 1.800 | 1.515 | 69,800 |
| 2024-07-11 | 1.780 | 1.800 | 1.780 | 1.790 | 1.507 | 67,502 |
| 2024-07-10 | 1.780 | 1.790 | 1.770 | 1.780 | 1.498 | 10,900 |
| 2024-07-09 | 1.790 | 1.790 | 1.780 | 1.780 | 1.498 | 30,100 |
| 2024-07-08 | 1.780 | 1.800 | 1.770 | 1.790 | 1.507 | 49,601 |
| 2024-07-05 | 1.770 | 1.780 | 1.750 | 1.770 | 1.490 | 98,020 |
| 2024-07-04 | 1.830 | 1.830 | 1.760 | 1.770 | 1.490 | 188,191 |
| 2024-07-03 | 1.790 | 1.790 | 1.770 | 1.790 | 1.507 | 88,470 |
| 2024-07-02 | 1.800 | 1.810 | 1.790 | 1.790 | 1.507 | 82,000 |
| 2024-07-01 | 1.810 | 1.820 | 1.800 | 1.800 | 1.515 | 34,310 |
| 2024-06-28 | 1.830 | 1.840 | 1.780 | 1.820 | 1.532 | 57,259 |
| 2024-06-27 | 1.780 | 1.830 | 1.770 | 1.830 | 1.541 | 109,520 |
| 2024-06-26 | 1.780 | 1.780 | 1.770 | 1.780 | 1.498 | 53,615 |
| 2024-06-25 | 1.800 | 1.800 | 1.770 | 1.780 | 1.498 | 22,806 |
| 2024-06-24 | 1.790 | 1.790 | 1.750 | 1.780 | 1.498 | 33,644 |
| 2024-06-21 | 1.750 | 1.790 | 1.750 | 1.770 | 1.490 | 266,444 |
| 2024-06-20 | 1.760 | 1.800 | 1.740 | 1.750 | 1.473 | 216,984 |
| 2024-06-19 | 1.800 | 1.800 | 1.710 | 1.760 | 1.482 | 159,859 |
| 2024-06-18 | 1.830 | 1.850 | 1.780 | 1.800 | 1.515 | 488,249 |
| 2024-06-17 | 1.880 | 1.880 | 1.820 | 1.830 | 1.541 | 92,057 |
| 2024-06-14 | 1.890 | 1.900 | 1.860 | 1.880 | 1.583 | 66,760 |
| 2024-06-13 | 1.910 | 1.910 | 1.890 | 1.900 | 1.599 | 145,600 |
| 2024-06-12 | 1.900 | 1.930 | 1.870 | 1.900 | 1.599 | 80,223 |
| 2024-06-11 | 1.930 | 1.940 | 1.890 | 1.900 | 1.599 | 223,800 |
| 2024-06-10 | 1.950 | 1.970 | 1.920 | 1.920 | 1.616 | 91,535 |
| 2024-06-07 | 1.960 | 1.960 | 1.950 | 1.950 | 1.642 | 32,221 |
| 2024-06-06 | 1.950 | 1.970 | 1.950 | 1.950 | 1.642 | 27,973 |
| 2024-06-05 | 1.960 | 1.970 | 1.950 | 1.950 | 1.642 | 19,600 |
| 2024-06-04 | 1.960 | 1.970 | 1.940 | 1.940 | 1.633 | 70,300 |
| 2024-05-31 | 1.970 | 1.980 | 1.960 | 1.960 | 1.650 | 16,520 |
| 2024-05-30 | 1.980 | 1.980 | 1.960 | 1.960 | 1.650 | 35,618 |
| 2024-05-29 | 1.970 | 2.000 | 1.970 | 1.970 | 1.658 | 52,257 |
| 2024-05-28 | 1.950 | 1.980 | 1.950 | 1.960 | 1.650 | 29,473 |
| 2024-05-27 | 1.960 | 1.980 | 1.960 | 1.970 | 1.658 | 14,117 |
| 2024-05-24 | 1.970 | 2.000 | 1.950 | 1.970 | 1.658 | 148,216 |
| 2024-05-23 | 1.970 | 1.980 | 1.960 | 1.960 | 1.650 | 41,999 |
| 2024-05-21 | 1.970 | 1.990 | 1.950 | 1.970 | 1.658 | 35,401 |
| 2024-05-20 | 1.950 | 1.970 | 1.950 | 1.960 | 1.650 | 44,300 |
| 2024-05-17 | 1.970 | 1.980 | 1.960 | 1.970 | 1.658 | 34,548 |
| 2024-05-16 | 1.990 | 1.990 | 1.960 | 1.970 | 1.658 | 42,800 |
| 2024-05-15 | 1.980 | 1.990 | 1.970 | 1.980 | 1.667 | 122,100 |
| 2024-05-14 | 1.960 | 1.970 | 1.950 | 1.970 | 1.658 | 140,300 |
| 2024-05-13 | 1.980 | 1.980 | 1.950 | 1.950 | 1.642 | 51,200 |
| 2024-05-10 | 1.990 | 1.990 | 1.980 | 1.980 | 1.667 | 25,700 |
| 2024-05-09 | 2.000 | 2.000 | 1.980 | 1.990 | 1.675 | 129,615 |
| 2024-05-08 | 1.970 | 1.990 | 1.960 | 1.980 | 1.667 | 6,020 |
| 2024-05-07 | 1.970 | 1.990 | 1.960 | 1.980 | 1.667 | 36,117 |
| 2024-05-03 | 1.970 | 1.980 | 1.970 | 1.970 | 1.658 | 72,951 |
| 2024-05-02 | 1.980 | 1.980 | 1.970 | 1.970 | 1.658 | 95,250 |
| 2024-04-30 | 1.960 | 1.980 | 1.950 | 1.970 | 1.658 | 8,174 |
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.