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
2023-08-03	2.500	2.500	2.380	2.380	1.952	128,431
2023-08-02	2.400	2.420	2.360	2.420	1.984	33,381
2023-07-31	2.420	2.420	2.380	2.420	1.984	92,706
2023-07-27	2.420	2.440	2.400	2.400	1.968	120,030
2023-07-26	2.420	2.440	2.400	2.420	1.984	81,320
2023-07-25	2.440	2.440	2.400	2.440	2.001	52,209
2023-07-24	2.420	2.440	2.420	2.420	1.984	11,100
2023-07-21	2.440	2.440	2.420	2.440	2.001	10,300
2023-07-20	2.440	2.440	2.420	2.420	1.984	15,901
2023-07-19	2.460	2.460	2.420	2.440	2.001	68,479
2023-07-18	2.440	2.460	2.420	2.440	2.001	77,500
2023-07-17	2.400	2.460	2.400	2.420	1.984	117,831
2023-07-14	2.400	2.420	2.400	2.420	1.984	46,200
2023-07-13	2.440	2.440	2.400	2.400	1.968	50,200
2023-07-12	2.420	2.440	2.380	2.400	1.968	125,800
2023-07-11	2.440	2.460	2.400	2.400	1.968	294,445
2023-07-10	2.440	2.500	2.400	2.440	2.001	514,435
2023-07-07	2.420	2.440	2.400	2.420	1.984	122,900
2023-07-06	2.400	2.400	2.380	2.400	1.968	81,700
2023-07-05	2.380	2.440	2.380	2.400	1.968	235,300
2023-07-04	2.420	2.440	2.400	2.400	1.968	55,016
2023-07-03	2.340	2.400	2.340	2.380	1.952	271,650
2023-06-30	2.400	2.480	2.400	2.420	1.984	20,725
2023-06-29	2.460	2.460	2.400	2.400	1.968	115,910
2023-06-28	2.380	2.460	2.380	2.380	1.952	197,470
2023-06-27	2.360	2.460	2.360	2.400	1.968	49,750
2023-06-26	2.400	2.440	2.400	2.400	1.968	37,825
2023-06-23	2.420	2.460	2.380	2.440	2.001	288,916
2023-06-22	2.480	2.480	2.420	2.420	1.984	77,135
2023-06-21	2.500	2.500	2.420	2.480	2.034	43,541
2023-06-20	2.520	2.520	2.400	2.440	2.001	142,400
2023-06-19	2.500	2.500	2.440	2.440	2.001	222,801
2023-06-16	2.540	2.560	2.500	2.500	2.050	138,716
2023-06-15	2.520	2.580	2.520	2.540	2.083	129,225
2023-06-14	2.600	2.600	2.540	2.540	2.083	284,809
2023-06-13	2.460	2.680	2.460	2.580	2.116	3,071,360
2023-06-12	2.460	2.580	2.440	2.440	2.001	57,225
2023-06-09	2.500	2.500	2.440	2.460	2.017	26,771
2023-06-08	2.420	2.480	2.420	2.480	2.034	78,008
2023-06-07	2.460	2.480	2.440	2.440	2.001	96,412
2023-06-06	2.460	2.520	2.460	2.460	2.017	96,531
2023-06-02	2.480	2.500	2.460	2.460	2.017	96,501
2023-06-01	2.500	2.500	2.480	2.480	2.034	86,510
2023-05-31	2.480	2.500	2.460	2.500	2.050	91,800
2023-05-30	2.460	2.500	2.460	2.480	2.034	30,064
2023-05-29	2.440	2.480	2.440	2.460	2.017	122,980
2023-05-26	2.480	2.500	2.460	2.480	2.034	75,143
2023-05-25	2.480	2.540	2.480	2.480	2.034	249,316
2023-05-24	2.300	2.600	2.300	2.540	2.083	1,407,617
2023-05-23	2.300	2.320	2.280	2.280	1.870	92,547
2023-05-22	2.240	2.300	2.220	2.300	1.886	470,915
2023-05-19	2.320	2.320	2.240	2.280	1.870	147,016
2023-05-18	2.360	2.360	2.260	2.260	1.853	390,683
2023-05-17	2.360	2.360	2.300	2.320	1.902	249,076
2023-05-16	2.400	2.420	2.320	2.360	1.935	457,410
2023-05-15	2.460	2.460	2.380	2.400	1.968	68,700
2023-05-12	2.480	2.480	2.440	2.460	2.017	22,115
2023-05-11	2.440	2.540	2.440	2.440	2.001	270,500
2023-05-10	2.400	2.440	2.400	2.420	1.984	102,016
2023-05-09	2.440	2.440	2.380	2.440	2.001	81,010

← NewerPage 14 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.