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
2022-05-10	2.680	2.740	2.640	2.720	2.175	586,700
2022-05-09	2.600	2.740	2.600	2.680	2.143	859,400
2022-05-06	2.600	2.740	2.600	2.680	2.143	815,000
2022-05-05	2.700	2.720	2.620	2.700	2.159	1,375,200
2022-05-03	2.840	2.840	2.680	2.700	2.159	2,647,700
2022-04-29	2.860	2.860	2.820	2.840	2.271	872,100
2022-04-28	2.840	2.880	2.840	2.860	2.287	712,400
2022-04-27	2.900	2.920	2.820	2.840	2.271	2,597,400
2022-04-26	3.080	3.080	2.900	2.900	2.319	4,057,200
2022-04-25	3.040	3.100	3.000	3.060	2.447	2,831,500
2022-04-22	3.100	3.180	3.080	3.100	2.479	2,775,200
2022-04-21	3.200	3.220	3.040	3.120	2.495	6,570,700
2022-04-20	3.360	3.380	3.180	3.180	2.543	19,749,301
2022-04-19	3.220	3.300	3.140	3.220	2.575	27,132,801
2022-04-18	3.160	3.300	3.080	3.200	2.559	37,106,699
2022-04-12	3.080	3.220	2.960	3.100	2.479	30,352,600
2022-04-11	2.800	3.320	2.760	3.180	2.543	72,679,297
2022-04-08	2.820	2.860	2.760	2.780	2.223	904,400
2022-04-07	2.740	2.780	2.700	2.780	2.223	659,100
2022-04-05	2.720	2.740	2.720	2.720	2.175	511,800
2022-04-04	2.720	2.760	2.700	2.720	2.175	533,800
2022-04-01	2.740	2.800	2.740	2.740	2.191	405,700
2022-03-31	2.780	2.780	2.720	2.740	2.191	888,500
2022-03-30	2.760	2.900	2.740	2.760	2.207	19,308,500
2022-03-29	2.720	2.860	2.680	2.720	2.175	8,047,800
2022-03-28	2.620	2.740	2.620	2.720	2.175	1,016,400
2022-03-25	2.720	2.720	2.620	2.640	2.111	951,000
2022-03-24	2.720	2.760	2.680	2.680	2.143	446,515
2022-03-23	2.740	2.780	2.700	2.720	2.175	454,215
2022-03-22	2.760	2.860	2.720	2.740	2.191	1,424,700
2022-03-21	2.840	2.940	2.740	2.740	2.191	2,058,000
2022-03-18	2.680	3.000	2.660	2.840	2.271	7,422,500
2022-03-17	2.700	2.700	2.660	2.680	2.143	109,500
2022-03-16	2.600	2.700	2.600	2.700	2.159	421,600
2022-03-15	2.740	2.760	2.700	2.720	2.123	442,100
2022-03-14	2.680	2.740	2.680	2.740	2.139	242,400
2022-03-11	2.660	2.700	2.640	2.680	2.092	227,100
2022-03-10	2.620	2.700	2.620	2.640	2.061	358,500
2022-03-09	2.740	2.740	2.580	2.620	2.045	634,600
2022-03-08	2.440	2.540	2.420	2.500	1.952	1,213,300
2022-03-07	2.680	2.680	2.440	2.460	1.920	2,455,900
2022-03-04	2.700	2.720	2.680	2.680	2.092	353,400
2022-03-03	2.680	2.740	2.680	2.700	2.108	223,700
2022-03-02	2.700	2.720	2.680	2.680	2.092	649,000
2022-03-01	2.740	2.740	2.700	2.740	2.139	433,200
2022-02-28	2.720	2.760	2.700	2.700	2.108	274,700
2022-02-25	2.700	2.760	2.700	2.740	2.139	377,500
2022-02-24	2.880	2.880	2.720	2.720	2.123	819,800
2022-02-23	2.900	3.000	2.820	2.820	2.201	4,105,200
2022-02-22	2.720	2.920	2.680	2.840	2.217	3,630,700
2022-02-21	2.680	2.900	2.600	2.680	2.092	6,036,200
2022-02-18	2.660	2.680	2.620	2.680	2.092	352,400
2022-02-17	2.660	2.680	2.620	2.660	2.077	321,000
2022-02-15	2.720	2.740	2.620	2.620	2.045	1,317,600
2022-02-14	2.800	2.800	2.700	2.720	2.123	512,400
2022-02-11	2.760	2.820	2.760	2.780	2.170	254,300
2022-02-10	2.820	2.840	2.760	2.780	2.170	290,600
2022-02-09	2.860	2.880	2.800	2.800	2.186	437,100
2022-02-08	2.900	2.900	2.840	2.860	2.233	445,400
2022-02-07	2.900	2.920	2.860	2.880	2.248	149,600

← NewerPage 19 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.