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
2024-01-29	2.020	2.100	2.020	2.060	1.689	70,001
2024-01-26	2.020	2.080	2.020	2.060	1.689	76,300
2024-01-25	2.040	2.040	2.020	2.020	1.656	52,807
2024-01-24	2.020	2.040	2.020	2.020	1.656	40,601
2024-01-23	2.020	2.060	2.000	2.040	1.673	31,803
2024-01-22	2.040	2.040	2.020	2.040	1.673	26,521
2024-01-19	2.040	2.060	2.040	2.060	1.689	118,650
2024-01-18	2.040	2.060	2.040	2.040	1.673	29,700
2024-01-17	2.060	2.080	2.040	2.040	1.673	364,329
2024-01-16	2.060	2.080	2.060	2.080	1.706	124,302
2024-01-15	2.140	2.140	2.060	2.060	1.689	127,701
2024-01-12	2.080	2.100	2.060	2.060	1.689	43,200
2024-01-11	2.080	2.100	2.080	2.080	1.706	132,150
2024-01-10	2.080	2.100	2.060	2.080	1.706	164,200
2024-01-09	2.080	2.120	2.060	2.080	1.706	65,530
2024-01-08	2.100	2.120	2.080	2.080	1.706	379,416
2024-01-05	2.080	2.100	2.040	2.080	1.706	188,500
2024-01-04	2.040	2.040	2.000	2.040	1.673	189,901
2024-01-03	2.040	2.060	2.020	2.020	1.656	102,602
2024-01-02	2.040	2.060	2.000	2.020	1.656	188,310
2023-12-28	2.000	2.020	1.990	2.000	1.640	92,911
2023-12-27	2.000	2.020	2.000	2.020	1.656	20,613
2023-12-26	2.000	2.020	1.990	1.990	1.632	84,271
2023-12-25	1.990	2.000	1.980	1.990	1.632	31,421
2023-12-22	2.020	2.020	1.980	2.000	1.640	24,402
2023-12-21	2.000	2.020	1.990	2.000	1.640	70,001
2023-12-20	2.020	2.020	1.990	2.000	1.640	74,715
2023-12-19	2.020	2.020	2.000	2.000	1.640	28,300
2023-12-18	2.040	2.040	2.000	2.020	1.656	29,100
2023-12-15	2.040	2.040	2.000	2.000	1.640	8,900
2023-12-14	2.020	2.020	1.990	1.990	1.632	7,599
2023-12-13	2.040	2.040	1.990	1.990	1.632	199,030
2023-12-12	2.000	2.100	2.000	2.020	1.656	259,925
2023-12-08	2.020	2.040	2.000	2.000	1.640	36,403
2023-12-07	2.020	2.020	2.000	2.020	1.656	13,538
2023-12-06	2.000	2.040	2.000	2.020	1.656	46,130
2023-12-04	2.000	2.020	1.980	2.020	1.656	26,102
2023-12-01	2.040	2.040	2.000	2.000	1.640	42,705
2023-11-30	2.060	2.060	2.020	2.020	1.656	116,513
2023-11-29	2.040	2.060	2.020	2.060	1.689	64,000
2023-11-28	2.100	2.100	2.040	2.060	1.689	87,701
2023-11-27	2.000	2.160	1.990	2.040	1.673	721,309
2023-11-24	1.990	2.000	1.980	1.980	1.624	63,900
2023-11-23	1.970	1.980	1.960	1.970	1.615	160,011
2023-11-22	1.960	1.990	1.960	1.990	1.632	57,600
2023-11-21	1.970	1.970	1.950	1.960	1.607	129,406
2023-11-20	1.980	1.980	1.940	1.960	1.607	150,111
2023-11-17	1.980	1.980	1.950	1.960	1.607	256,307
2023-11-16	1.970	1.990	1.960	1.970	1.615	101,809
2023-11-15	1.970	1.970	1.940	1.950	1.599	190,240
2023-11-14	1.980	1.980	1.950	1.950	1.599	378,325
2023-11-13	2.000	2.000	1.970	1.970	1.615	239,456
2023-11-10	2.000	2.000	1.980	1.990	1.632	203,100
2023-11-09	2.000	2.020	2.000	2.000	1.640	93,800
2023-11-08	2.000	2.000	1.990	2.000	1.640	333,600
2023-11-07	2.100	2.100	2.000	2.020	1.656	274,742
2023-11-06	2.140	2.140	2.080	2.080	1.706	116,326
2023-11-03	2.140	2.140	2.080	2.100	1.722	147,115
2023-11-02	2.120	2.140	2.120	2.120	1.738	85,500
2023-11-01	2.140	2.160	2.100	2.120	1.738	83,229

← NewerPage 12 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.