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
2023-10-31	2.160	2.180	2.120	2.120	1.738	37,945
2023-10-30	2.160	2.160	2.120	2.140	1.755	55,915
2023-10-27	2.120	2.160	2.040	2.120	1.738	88,848
2023-10-26	2.200	2.200	2.120	2.120	1.738	160,037
2023-10-25	2.160	2.200	2.160	2.180	1.788	17,443
2023-10-24	2.200	2.220	2.160	2.200	1.804	49,150
2023-10-20	2.180	2.220	2.140	2.200	1.804	212,425
2023-10-19	2.160	2.200	2.160	2.180	1.788	82,001
2023-10-18	2.220	2.220	2.160	2.180	1.788	93,163
2023-10-17	2.200	2.220	2.180	2.180	1.788	11,600
2023-10-16	2.240	2.240	2.140	2.160	1.771	165,004
2023-10-12	2.300	2.300	2.240	2.260	1.853	20,010
2023-10-11	2.240	2.280	2.200	2.260	1.853	180,517
2023-10-10	2.220	2.240	2.180	2.220	1.820	70,502
2023-10-09	2.240	2.240	2.200	2.220	1.820	155,241
2023-10-06	2.280	2.300	2.200	2.220	1.820	338,100
2023-10-05	2.280	2.280	2.260	2.280	1.870	54,000
2023-10-04	2.280	2.300	2.260	2.300	1.886	38,600
2023-10-03	2.320	2.320	2.280	2.280	1.870	47,881
2023-10-02	2.320	2.340	2.300	2.320	1.902	22,645
2023-09-29	2.340	2.360	2.280	2.340	1.919	116,508
2023-09-28	2.340	2.340	2.320	2.340	1.919	24,503
2023-09-27	2.300	2.360	2.300	2.340	1.919	57,601
2023-09-26	2.320	2.360	2.320	2.320	1.902	13,205
2023-09-25	2.400	2.400	2.320	2.340	1.919	99,253
2023-09-22	2.360	2.360	2.320	2.320	1.902	17,900
2023-09-21	2.380	2.380	2.320	2.340	1.919	21,015
2023-09-20	2.360	2.360	2.320	2.320	1.902	44,801
2023-09-19	2.400	2.400	2.360	2.360	1.935	18,800
2023-09-18	2.380	2.380	2.360	2.360	1.935	61,505
2023-09-15	2.400	2.400	2.360	2.380	1.952	36,200
2023-09-14	2.360	2.400	2.360	2.380	1.952	9,783
2023-09-13	2.400	2.420	2.360	2.360	1.935	170,100
2023-09-12	2.360	2.400	2.360	2.400	1.968	64,800
2023-09-11	2.340	2.360	2.340	2.360	1.935	267,100
2023-09-08	2.340	2.360	2.340	2.360	1.935	129,704
2023-09-07	2.320	2.360	2.320	2.320	1.902	137,602
2023-09-06	2.360	2.360	2.340	2.340	1.919	116,320
2023-09-05	2.340	2.360	2.300	2.320	1.902	188,007
2023-09-04	2.340	2.340	2.300	2.340	1.919	134,558
2023-09-01	2.360	2.360	2.320	2.320	1.902	276,803
2023-08-31	2.380	2.380	2.340	2.360	1.935	372,017
2023-08-30	2.360	2.400	2.360	2.360	1.935	146,301
2023-08-29	2.380	2.400	2.340	2.380	1.952	334,150
2023-08-28	2.380	2.400	2.360	2.380	1.952	153,512
2023-08-25	2.400	2.400	2.380	2.380	1.952	102,936
2023-08-24	2.400	2.400	2.360	2.400	1.968	181,935
2023-08-23	2.400	2.400	2.360	2.380	1.952	33,700
2023-08-22	2.400	2.400	2.360	2.380	1.952	50,215
2023-08-21	2.400	2.420	2.360	2.360	1.935	131,003
2023-08-18	2.380	2.400	2.360	2.380	1.952	209,530
2023-08-17	2.320	2.380	2.320	2.380	1.952	34,300
2023-08-16	2.320	2.380	2.300	2.360	1.935	204,030
2023-08-15	2.360	2.400	2.360	2.360	1.935	79,900
2023-08-11	2.380	2.420	2.380	2.380	1.952	35,325
2023-08-10	2.400	2.420	2.360	2.380	1.952	75,805
2023-08-09	2.380	2.400	2.360	2.380	1.952	31,105
2023-08-08	2.400	2.400	2.360	2.380	1.952	51,515
2023-08-07	2.460	2.460	2.360	2.380	1.952	202,700
2023-08-04	2.400	2.420	2.380	2.380	1.952	114,500

← NewerPage 13 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.