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
2024-04-29	1.980	1.980	1.940	1.960	1.650	95,721
2024-04-26	1.980	1.990	1.970	1.980	1.667	40,029
2024-04-25	1.950	1.990	1.950	1.970	1.658	23,002
2024-04-24	1.950	1.960	1.950	1.950	1.642	115,456
2024-04-23	1.960	1.960	1.950	1.950	1.642	92,039
2024-04-22	1.930	1.950	1.920	1.950	1.642	8,317,900
2024-04-19	1.940	1.970	1.930	1.950	1.642	145,608
2024-04-18	1.970	1.970	1.940	1.950	1.642	105,214
2024-04-17	1.970	1.980	1.950	1.960	1.650	224,810
2024-04-11	1.990	2.000	1.970	1.990	1.675	49,646
2024-04-10	1.990	2.000	1.980	1.990	1.675	232,516
2024-04-09	1.980	1.990	1.970	1.990	1.675	41,102
2024-04-05	1.980	1.980	1.950	1.980	1.667	48,500
2024-04-04	1.990	2.020	1.980	1.980	1.667	46,149
2024-04-03	1.980	1.990	1.970	1.990	1.675	223,920
2024-04-02	1.970	1.990	1.960	1.980	1.667	345,501
2024-04-01	2.020	2.040	1.960	1.960	1.650	256,466
2024-03-29	2.040	2.040	2.000	2.020	1.700	193,815
2024-03-28	2.040	2.040	2.000	2.020	1.700	83,500
2024-03-27	2.060	2.060	2.000	2.020	1.700	112,158
2024-03-26	2.040	2.060	2.020	2.020	1.700	331,800
2024-03-25	2.020	2.060	1.990	2.040	1.717	481,915
2024-03-22	2.100	2.100	2.020	2.060	1.734	11,002
2024-03-21	2.040	2.060	2.040	2.060	1.734	32,001
2024-03-20	2.060	2.080	2.020	2.020	1.700	23,115
2024-03-19	2.100	2.100	2.040	2.040	1.717	24,100
2024-03-18	2.060	2.180	2.060	2.080	1.751	159,750
2024-03-15	2.100	2.120	2.080	2.120	1.738	219,801
2024-03-14	2.080	2.080	2.040	2.080	1.706	67,750
2024-03-13	2.060	2.080	2.060	2.080	1.706	71,915
2024-03-12	2.040	2.060	2.020	2.040	1.673	26,200
2024-03-11	2.020	2.060	2.020	2.040	1.673	38,300
2024-03-08	2.000	2.040	2.000	2.020	1.656	12,730
2024-03-07	2.000	2.020	2.000	2.020	1.656	43,918
2024-03-06	2.000	2.020	2.000	2.000	1.640	272,800
2024-03-05	2.000	2.040	2.000	2.000	1.640	20,815
2024-03-04	2.040	2.040	2.000	2.000	1.640	30,002
2024-03-01	2.040	2.040	2.000	2.040	1.673	59,701
2024-02-29	2.020	2.040	2.000	2.000	1.640	136,400
2024-02-28	2.060	2.060	2.020	2.020	1.656	9,183
2024-02-27	2.060	2.080	2.020	2.060	1.689	72,317
2024-02-23	2.080	2.080	2.020	2.040	1.673	80,593
2024-02-22	2.060	2.080	2.020	2.060	1.689	198,800
2024-02-21	2.080	2.100	2.060	2.060	1.689	143,500
2024-02-20	2.100	2.100	2.080	2.080	1.706	121,502
2024-02-19	2.100	2.100	2.080	2.100	1.722	100,800
2024-02-16	2.100	2.100	2.080	2.080	1.706	363,402
2024-02-15	2.100	2.120	2.060	2.060	1.689	235,718
2024-02-14	2.100	2.100	2.080	2.080	1.706	128,200
2024-02-13	2.100	2.100	2.080	2.080	1.706	31,100
2024-02-12	2.100	2.100	2.080	2.080	1.706	142,240
2024-02-09	2.100	2.100	2.080	2.080	1.706	89,115
2024-02-08	2.080	2.100	2.080	2.100	1.722	92,016
2024-02-07	2.080	2.100	2.060	2.080	1.706	102,900
2024-02-06	2.080	2.100	2.080	2.080	1.706	84,700
2024-02-05	2.100	2.100	2.080	2.080	1.706	18,603
2024-02-02	2.060	2.100	2.060	2.080	1.706	178,700
2024-02-01	2.100	2.100	2.060	2.080	1.706	551,151
2024-01-31	2.080	2.100	2.060	2.080	1.706	158,815
2024-01-30	2.060	2.080	2.040	2.060	1.689	108,623

← NewerPage 11 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.