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
2026-07-21	1.270	1.270	1.260	1.270	1.270	90,335
2026-07-20	1.260	1.270	1.250	1.270	1.270	101,810
2026-07-17	1.270	1.270	1.240	1.260	1.260	683,816
2026-07-16	1.270	1.270	1.250	1.270	1.270	89,440
2026-07-15	1.250	1.270	1.250	1.260	1.260	847,321
2026-07-14	1.270	1.270	1.250	1.260	1.260	410,300
2026-07-13	1.280	1.290	1.260	1.270	1.270	413,183
2026-07-10	1.280	1.280	1.260	1.280	1.280	85,709
2026-07-09	1.260	1.280	1.260	1.280	1.280	98,491
2026-07-08	1.280	1.290	1.250	1.260	1.260	521,501
2026-07-07	1.280	1.290	1.270	1.270	1.270	154,581
2026-07-06	1.280	1.290	1.270	1.280	1.280	129,100
2026-07-03	1.280	1.290	1.270	1.280	1.280	255,173
2026-07-02	1.280	1.280	1.270	1.280	1.280	85,540
2026-07-01	1.260	1.280	1.260	1.270	1.270	105,753
2026-06-30	1.260	1.280	1.260	1.270	1.270	120,750
2026-06-29	1.280	1.280	1.260	1.270	1.270	113,502
2026-06-26	1.270	1.280	1.260	1.280	1.280	532,590
2026-06-25	1.260	1.270	1.260	1.260	1.260	85,872
2026-06-24	1.270	1.280	1.250	1.260	1.260	468,925
2026-06-23	1.280	1.280	1.260	1.270	1.270	221,272
2026-06-22	1.270	1.280	1.260	1.280	1.280	211,577
2026-06-19	1.280	1.280	1.270	1.270	1.270	67,304
2026-06-18	1.280	1.290	1.270	1.280	1.280	210,610
2026-06-17	1.280	1.290	1.280	1.280	1.280	352,620
2026-06-16	1.290	1.290	1.270	1.270	1.270	401,057
2026-06-15	1.280	1.300	1.270	1.280	1.280	270,007
2026-06-12	1.270	1.290	1.260	1.270	1.270	182,426
2026-06-11	1.280	1.290	1.260	1.270	1.270	384,956
2026-06-10	1.280	1.290	1.270	1.280	1.280	304,702
2026-06-09	1.300	1.310	1.280	1.290	1.290	551,421
2026-06-08	1.340	1.340	1.290	1.290	1.290	388,845
2026-06-05	1.320	1.330	1.320	1.330	1.330	175,300
2026-06-04	1.320	1.330	1.320	1.320	1.320	97,121
2026-06-02	1.310	1.330	1.300	1.320	1.320	206,631
2026-05-29	1.300	1.320	1.300	1.310	1.310	262,625
2026-05-28	1.310	1.310	1.300	1.310	1.310	147,723
2026-05-27	1.310	1.320	1.310	1.310	1.310	111,840
2026-05-26	1.320	1.320	1.300	1.310	1.310	183,330
2026-05-25	1.300	1.340	1.300	1.320	1.320	102,802
2026-05-22	1.280	1.320	1.280	1.300	1.300	239,302
2026-05-21	1.290	1.300	1.280	1.280	1.280	103,620
2026-05-20	1.300	1.300	1.270	1.290	1.290	155,921
2026-05-19	1.300	1.310	1.290	1.300	1.300	209,829
2026-05-18	1.300	1.300	1.300	1.300	1.300	48,641
2026-05-15	1.290	1.310	1.290	1.300	1.300	128,142
2026-05-14	1.290	1.300	1.280	1.300	1.300	51,700
2026-05-13	1.300	1.300	1.280	1.280	1.280	30,602
2026-05-12	1.290	1.300	1.290	1.290	1.290	47,413
2026-05-11	1.290	1.310	1.280	1.300	1.300	270,709
2026-05-08	1.300	1.310	1.290	1.290	1.290	81,910
2026-05-07	1.290	1.310	1.290	1.310	1.310	186,025
2026-05-06	1.290	1.300	1.280	1.290	1.290	238,533
2026-05-05	1.280	1.290	1.280	1.280	1.280	185,722
2026-04-30	1.290	1.310	1.290	1.290	1.290	151,924
2026-04-29	1.290	1.310	1.290	1.300	1.300	253,102
2026-04-28	1.290	1.300	1.270	1.290	1.290	260,500
2026-04-27	1.290	1.300	1.280	1.290	1.290	46,700
2026-04-24	1.300	1.300	1.280	1.290	1.290	95,698
2026-04-23	1.310	1.310	1.290	1.300	1.300	34,300

← NewerPage 2 of 3 · 123 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.