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
2022-11-07	2.740	2.780	2.680	2.760	2.207	430,025
2022-11-04	2.720	2.760	2.700	2.740	2.191	353,726
2022-11-03	2.720	2.740	2.700	2.740	2.191	288,215
2022-11-02	2.680	2.820	2.660	2.700	2.159	1,286,400
2022-11-01	2.700	2.700	2.660	2.660	2.127	342,315
2022-10-31	2.700	2.740	2.680	2.680	2.143	192,515
2022-10-28	2.700	2.740	2.680	2.720	2.175	220,201
2022-10-27	2.700	2.740	2.700	2.700	2.159	332,940
2022-10-26	2.680	2.740	2.680	2.700	2.159	398,915
2022-10-25	2.640	2.700	2.640	2.700	2.159	140,115
2022-10-21	2.740	2.740	2.620	2.620	2.095	534,611
2022-10-20	2.680	2.740	2.680	2.720	2.175	275,100
2022-10-19	2.720	2.740	2.680	2.720	2.175	372,910
2022-10-18	2.700	2.720	2.680	2.680	2.143	180,901
2022-10-17	2.620	2.700	2.620	2.680	2.143	366,300
2022-10-12	2.620	2.660	2.620	2.640	2.111	146,000
2022-10-11	2.660	2.680	2.600	2.600	2.079	511,501
2022-10-10	2.660	2.700	2.620	2.660	2.127	329,696
2022-10-07	2.680	2.720	2.640	2.660	2.127	186,105
2022-10-06	2.720	2.720	2.680	2.680	2.143	468,801
2022-10-05	2.640	2.780	2.600	2.700	2.159	2,461,100
2022-10-04	2.600	2.640	2.580	2.600	2.079	685,200
2022-10-03	2.660	2.680	2.600	2.600	2.079	601,535
2022-09-30	2.640	2.680	2.600	2.680	2.143	268,200
2022-09-29	2.680	2.700	2.620	2.620	2.095	688,912
2022-09-28	2.640	2.660	2.580	2.660	2.127	1,556,670
2022-09-27	2.700	2.740	2.640	2.640	2.111	1,505,600
2022-09-26	2.740	2.800	2.700	2.720	2.175	1,040,200
2022-09-23	2.820	2.840	2.760	2.760	2.207	1,054,419
2022-09-22	2.820	2.840	2.780	2.800	2.239	828,542
2022-09-21	2.800	2.860	2.780	2.800	2.239	1,386,231
2022-09-20	2.860	2.900	2.820	2.820	2.255	1,838,627
2022-09-19	2.860	2.900	2.860	2.860	2.287	439,032
2022-09-16	2.940	2.940	2.860	2.860	2.287	1,845,875
2022-09-15	3.020	3.020	2.920	2.920	2.335	1,466,665
2022-09-14	2.960	3.020	2.960	3.000	2.399	1,176,715
2022-09-13	3.040	3.060	2.980	3.020	2.415	1,413,300
2022-09-12	3.000	3.060	2.980	3.040	2.431	1,921,200
2022-09-09	3.020	3.060	2.960	2.980	2.383	2,140,800
2022-09-08	2.940	3.000	2.940	3.000	2.399	1,707,401
2022-09-07	2.980	2.980	2.920	2.940	2.351	789,831
2022-09-06	2.960	3.000	2.940	2.980	2.383	944,251
2022-09-05	2.900	2.960	2.900	2.960	2.367	660,200
2022-09-02	2.920	2.940	2.860	2.900	2.319	1,271,181
2022-09-01	2.940	3.020	2.880	2.920	2.335	2,229,610
2022-08-31	2.960	3.000	2.940	2.940	2.351	1,300,715
2022-08-30	2.920	3.000	2.900	2.980	2.383	2,097,015
2022-08-29	2.860	2.940	2.840	2.900	2.319	1,661,260
2022-08-26	3.080	3.080	2.940	2.940	2.351	4,065,471
2022-08-25	3.080	3.120	3.060	3.080	2.463	3,091,651
2022-08-24	3.120	3.140	3.040	3.060	2.447	6,473,521
2022-08-23	3.020	3.200	3.000	3.100	2.479	21,015,230
2022-08-22	2.940	3.060	2.940	3.020	2.415	4,985,018
2022-08-19	3.100	3.100	2.920	2.920	2.335	6,753,037
2022-08-18	2.960	3.080	2.900	3.020	2.415	10,598,900
2022-08-17	2.900	2.980	2.900	2.940	2.351	2,416,907
2022-08-16	3.040	3.040	2.880	2.880	2.303	6,482,400
2022-08-15	2.860	2.920	2.820	2.880	2.303	860,716
2022-08-11	2.820	2.880	2.800	2.800	2.239	891,500
2022-08-10	2.800	2.840	2.780	2.820	2.255	884,213

← NewerPage 17 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.