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
2023-02-02	2.760	2.760	2.720	2.720	2.175	269,000
2023-02-01	2.720	2.760	2.720	2.740	2.191	106,415
2023-01-31	2.720	2.760	2.720	2.720	2.175	231,224
2023-01-30	2.760	2.760	2.720	2.720	2.175	121,268
2023-01-27	2.700	2.760	2.680	2.740	2.191	353,762
2023-01-26	2.720	2.740	2.680	2.700	2.159	414,918
2023-01-25	2.740	2.760	2.720	2.720	2.175	228,710
2023-01-24	2.780	2.780	2.740	2.740	2.191	220,204
2023-01-23	2.760	2.780	2.700	2.780	2.223	230,700
2023-01-20	2.780	2.780	2.740	2.760	2.207	81,234
2023-01-19	2.760	2.760	2.740	2.740	2.191	196,600
2023-01-18	2.780	2.780	2.760	2.760	2.207	260,341
2023-01-17	2.780	2.800	2.760	2.760	2.207	299,220
2023-01-16	2.820	2.820	2.780	2.780	2.223	315,001
2023-01-13	2.840	2.840	2.800	2.800	2.239	566,201
2023-01-12	2.780	2.820	2.780	2.820	2.255	930,300
2023-01-11	2.780	2.860	2.780	2.800	2.239	694,403
2023-01-10	2.780	2.800	2.760	2.780	2.223	199,400
2023-01-09	2.780	2.800	2.760	2.780	2.223	599,176
2023-01-06	2.760	2.780	2.740	2.760	2.207	489,301
2023-01-05	2.800	2.800	2.720	2.760	2.207	453,300
2023-01-04	2.760	2.760	2.700	2.720	2.175	352,820
2023-01-03	2.740	2.760	2.720	2.760	2.207	323,000
2022-12-30	2.720	2.760	2.720	2.720	2.175	563,301
2022-12-29	2.680	2.720	2.680	2.720	2.175	338,350
2022-12-28	2.680	2.700	2.600	2.680	2.143	274,201
2022-12-27	2.640	2.720	2.640	2.720	2.175	330,550
2022-12-26	2.620	2.660	2.600	2.640	2.111	267,709
2022-12-23	2.620	2.640	2.600	2.620	2.095	299,509
2022-12-22	2.640	2.660	2.620	2.620	2.095	120,301
2022-12-21	2.640	2.660	2.620	2.620	2.095	123,101
2022-12-20	2.660	2.660	2.600	2.660	2.127	499,217
2022-12-19	2.640	2.660	2.640	2.640	2.111	116,800
2022-12-16	2.660	2.660	2.640	2.640	2.111	358,874
2022-12-15	2.640	2.680	2.640	2.640	2.111	392,000
2022-12-14	2.680	2.700	2.660	2.660	2.127	291,901
2022-12-13	2.660	2.700	2.660	2.680	2.143	294,551
2022-12-09	2.700	2.700	2.660	2.680	2.143	157,810
2022-12-08	2.700	2.740	2.680	2.680	2.143	74,200
2022-12-07	2.700	2.740	2.680	2.700	2.159	455,119
2022-12-06	2.700	2.700	2.640	2.700	2.159	537,848
2022-12-02	2.740	2.740	2.680	2.700	2.159	609,843
2022-12-01	2.800	2.840	2.740	2.740	2.191	1,071,973
2022-11-30	2.780	2.820	2.760	2.780	2.223	383,521
2022-11-29	2.780	2.820	2.760	2.780	2.223	560,507
2022-11-28	2.640	3.020	2.640	2.800	2.239	6,676,035
2022-11-25	2.680	2.680	2.620	2.640	2.111	223,300
2022-11-24	2.660	2.680	2.640	2.640	2.111	234,300
2022-11-23	2.660	2.680	2.600	2.620	2.095	391,605
2022-11-22	2.660	2.700	2.640	2.660	2.127	97,700
2022-11-21	2.660	2.680	2.620	2.660	2.127	244,500
2022-11-18	2.680	2.700	2.620	2.660	2.127	287,148
2022-11-17	2.700	2.720	2.640	2.680	2.143	586,600
2022-11-16	2.680	2.720	2.640	2.660	2.127	744,900
2022-11-15	2.680	2.680	2.620	2.680	2.143	427,300
2022-11-14	2.540	2.700	2.520	2.640	2.111	1,471,915
2022-11-11	2.740	2.760	2.700	2.700	2.159	352,919
2022-11-10	2.720	2.740	2.700	2.720	2.175	169,015
2022-11-09	2.740	2.740	2.700	2.720	2.175	113,958
2022-11-08	2.760	2.760	2.720	2.720	2.175	281,715

← NewerPage 16 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.