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
2023-05-08	2.400	2.440	2.380	2.400	1.968	119,100
2023-05-03	2.360	2.400	2.340	2.380	1.952	280,901
2023-05-02	2.400	2.420	2.340	2.380	1.952	255,240
2023-04-28	2.440	2.440	2.400	2.400	1.968	120,254
2023-04-27	2.360	2.440	2.360	2.420	1.984	269,306
2023-04-26	2.440	2.440	2.400	2.400	1.968	255,210
2023-04-25	2.460	2.480	2.420	2.420	1.984	333,031
2023-04-24	2.500	2.500	2.460	2.460	2.017	93,201
2023-04-21	2.480	2.500	2.460	2.460	2.017	59,289
2023-04-20	2.500	2.520	2.480	2.480	2.034	181,515
2023-04-19	2.520	2.520	2.500	2.520	2.066	86,069
2023-04-18	2.500	2.520	2.480	2.500	2.050	180,816
2023-04-17	2.560	2.560	2.440	2.500	2.050	494,739
2023-04-12	2.560	2.560	2.500	2.540	2.083	129,285
2023-04-11	2.480	2.520	2.480	2.520	2.066	84,677
2023-04-10	2.500	2.520	2.480	2.500	2.050	93,416
2023-04-07	2.520	2.520	2.460	2.480	2.034	160,127
2023-04-05	2.580	2.600	2.480	2.500	2.050	807,034
2023-04-04	2.580	2.600	2.580	2.580	2.116	80,890
2023-04-03	2.600	2.600	2.560	2.580	2.116	119,072
2023-03-31	2.600	2.600	2.560	2.560	2.099	121,900
2023-03-30	2.600	2.600	2.580	2.600	2.132	111,404
2023-03-29	2.600	2.620	2.580	2.600	2.132	120,200
2023-03-28	2.620	2.620	2.580	2.580	2.116	362,217
2023-03-27	2.600	2.640	2.600	2.620	2.148	83,516
2023-03-24	2.600	2.620	2.600	2.600	2.132	21,641
2023-03-23	2.580	2.640	2.580	2.600	2.132	486,544
2023-03-22	2.660	2.680	2.660	2.680	2.143	308,023
2023-03-21	2.600	2.660	2.600	2.660	2.127	130,717
2023-03-20	2.680	2.680	2.560	2.600	2.079	972,160
2023-03-17	2.680	2.680	2.640	2.660	2.127	131,326
2023-03-16	2.620	2.660	2.600	2.660	2.127	247,028
2023-03-15	2.560	2.680	2.560	2.660	2.127	392,732
2023-03-14	2.680	2.700	2.520	2.540	2.031	758,525
2023-03-13	2.660	2.680	2.640	2.660	2.127	542,800
2023-03-10	2.680	2.700	2.660	2.680	2.143	173,700
2023-03-09	2.700	2.700	2.660	2.680	2.143	80,632
2023-03-08	2.660	2.680	2.660	2.680	2.143	188,251
2023-03-07	2.660	2.700	2.640	2.660	2.127	194,631
2023-03-03	2.700	2.700	2.640	2.640	2.111	748,009
2023-03-02	2.760	2.760	2.660	2.680	2.143	440,263
2023-03-01	2.680	2.820	2.640	2.740	2.191	1,991,871
2023-02-28	2.660	2.700	2.640	2.660	2.127	552,830
2023-02-27	2.680	2.700	2.680	2.700	2.159	159,906
2023-02-24	2.700	2.720	2.660	2.680	2.143	234,916
2023-02-23	2.680	2.740	2.680	2.700	2.159	308,215
2023-02-22	2.720	2.740	2.700	2.740	2.191	80,915
2023-02-21	2.720	2.720	2.700	2.720	2.175	69,416
2023-02-20	2.720	2.740	2.680	2.700	2.159	193,316
2023-02-17	2.740	2.740	2.680	2.700	2.159	192,800
2023-02-16	2.660	2.720	2.660	2.700	2.159	866,283
2023-02-15	2.720	2.760	2.640	2.640	2.111	1,750,070
2023-02-14	2.820	2.820	2.720	2.720	2.175	1,385,951
2023-02-13	2.780	2.880	2.780	2.800	2.239	1,548,223
2023-02-10	2.800	2.820	2.760	2.780	2.223	1,098,950
2023-02-09	2.720	2.940	2.720	2.800	2.239	12,580,220
2023-02-08	2.780	2.800	2.740	2.740	2.191	510,715
2023-02-07	2.760	2.880	2.720	2.780	2.223	1,438,167
2023-02-06	2.780	2.780	2.720	2.720	2.175	329,200
2023-02-03	2.740	2.760	2.720	2.760	2.207	153,026

← NewerPage 15 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.