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
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

← NewerPage 10 of 21 · 1,217 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.