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
2022-08-09	2.880	2.900	2.820	2.840	2.271	1,635,408
2022-08-08	2.940	3.020	2.860	2.880	2.303	8,797,700
2022-08-05	2.880	2.920	2.880	2.880	2.303	784,600
2022-08-04	2.920	2.940	2.880	2.880	2.303	1,551,715
2022-08-03	2.960	2.980	2.880	2.900	2.319	4,799,692
2022-08-02	2.780	2.980	2.780	2.940	2.351	9,505,226
2022-08-01	2.780	2.820	2.760	2.800	2.239	460,711
2022-07-27	2.800	2.820	2.740	2.800	2.239	492,336
2022-07-26	2.820	2.860	2.780	2.780	2.223	736,612
2022-07-25	2.780	2.900	2.760	2.820	2.255	1,227,381
2022-07-22	2.780	2.840	2.760	2.780	2.223	730,700
2022-07-21	2.740	2.820	2.720	2.780	2.223	1,106,410
2022-07-20	2.720	2.760	2.700	2.720	2.175	536,700
2022-07-19	2.760	2.780	2.700	2.720	2.175	786,550
2022-07-18	2.800	2.820	2.760	2.780	2.223	805,782
2022-07-15	2.740	2.860	2.640	2.800	2.239	4,375,705
2022-07-14	2.800	2.860	2.720	2.740	2.191	2,393,641
2022-07-12	2.820	2.840	2.780	2.780	2.223	1,261,209
2022-07-11	2.840	2.900	2.760	2.840	2.271	2,691,340
2022-07-08	2.940	2.980	2.800	2.840	2.271	6,385,600
2022-07-07	2.880	3.000	2.880	2.920	2.335	10,983,910
2022-07-06	2.840	2.980	2.840	2.860	2.287	18,330,711
2022-07-05	2.960	3.080	2.760	2.860	2.287	32,867,949
2022-07-04	2.740	3.260	2.740	2.940	2.351	109,177,602
2022-07-01	2.880	2.920	2.700	2.720	2.175	2,843,201
2022-06-30	2.980	3.180	2.800	2.840	2.271	35,145,488
2022-06-29	2.560	3.320	2.520	3.040	2.431	12,487,940
2022-06-28	2.500	2.560	2.500	2.560	2.047	116,700
2022-06-27	2.520	2.600	2.500	2.500	1.999	453,504
2022-06-24	2.500	2.560	2.500	2.520	2.015	103,401
2022-06-23	2.520	2.600	2.480	2.480	1.983	1,088,443
2022-06-22	2.560	2.560	2.500	2.500	1.999	205,623
2022-06-21	2.520	2.560	2.520	2.560	2.047	140,600
2022-06-20	2.500	2.560	2.500	2.540	2.031	304,200
2022-06-17	2.560	2.560	2.500	2.520	2.015	389,201
2022-06-16	2.580	2.620	2.540	2.560	2.047	951,800
2022-06-15	2.620	2.660	2.560	2.580	2.063	570,100
2022-06-14	2.600	2.660	2.600	2.620	2.095	295,000
2022-06-13	2.680	2.680	2.620	2.620	2.095	650,925
2022-06-10	2.640	2.760	2.640	2.700	2.159	360,322
2022-06-09	2.660	2.700	2.640	2.640	2.111	147,612
2022-06-08	2.660	2.700	2.660	2.660	2.127	246,010
2022-06-07	2.660	2.700	2.640	2.640	2.111	375,803
2022-06-06	2.680	2.720	2.640	2.640	2.111	826,410
2022-06-02	2.780	2.780	2.720	2.720	2.175	433,721
2022-06-01	2.780	2.820	2.760	2.780	2.223	364,270
2022-05-31	2.800	2.820	2.740	2.780	2.223	1,423,887
2022-05-30	2.780	2.820	2.760	2.760	2.207	860,911
2022-05-27	2.760	2.820	2.760	2.800	2.239	510,521
2022-05-26	2.800	2.820	2.760	2.780	2.223	229,920
2022-05-25	2.760	2.840	2.760	2.780	2.223	959,720
2022-05-24	2.700	2.840	2.700	2.760	2.207	1,514,827
2022-05-23	2.840	2.840	2.720	2.720	2.175	214,140
2022-05-20	2.700	2.780	2.700	2.740	2.191	707,400
2022-05-19	2.660	2.720	2.660	2.700	2.159	580,800
2022-05-18	2.700	2.700	2.660	2.680	2.143	407,700
2022-05-17	2.660	2.700	2.620	2.700	2.159	751,300
2022-05-13	2.580	2.680	2.560	2.620	2.095	890,000
2022-05-12	2.640	2.680	2.580	2.580	2.063	955,500
2022-05-11	2.720	2.740	2.660	2.680	2.143	289,000

← NewerPage 18 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.