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
2022-02-04	2.860	2.900	2.860	2.880	2.248	203,200
2022-02-03	2.880	2.900	2.820	2.860	2.233	169,500
2022-02-02	2.780	2.880	2.780	2.860	2.233	364,700
2022-02-01	2.800	2.800	2.760	2.780	2.170	313,100
2022-01-31	2.780	2.800	2.760	2.780	2.170	383,100
2022-01-28	2.760	2.820	2.760	2.760	2.155	392,100
2022-01-27	2.860	2.860	2.740	2.780	2.170	644,300
2022-01-26	2.880	2.880	2.840	2.860	2.233	907,200
2022-01-25	3.000	3.000	2.860	2.880	2.248	1,244,700
2022-01-24	2.980	3.000	2.960	2.980	2.326	340,700
2022-01-21	3.020	3.020	2.960	3.000	2.342	378,900
2022-01-20	2.980	3.020	2.980	2.980	2.326	531,800
2022-01-19	2.980	3.020	2.960	2.980	2.326	345,600
2022-01-18	3.020	3.020	2.980	2.980	2.326	1,056,000
2022-01-17	3.020	3.040	3.000	3.020	2.358	1,312,200
2022-01-14	3.040	3.060	3.020	3.040	2.373	1,127,100
2022-01-13	3.080	3.080	3.020	3.040	2.373	1,053,600
2022-01-12	3.060	3.100	3.060	3.060	2.389	313,100
2022-01-11	3.060	3.100	3.040	3.060	2.389	586,500
2022-01-10	3.060	3.100	3.040	3.080	2.404	583,300
2022-01-07	3.120	3.140	3.040	3.100	2.420	1,363,700
2022-01-06	3.100	3.240	3.080	3.140	2.451	4,490,800
2022-01-05	3.040	3.060	3.020	3.040	2.373	562,900
2022-01-04	3.100	3.100	3.020	3.060	2.389	388,300
2021-12-30	3.080	3.100	3.060	3.060	2.389	196,200
2021-12-29	3.040	3.060	3.040	3.040	2.373	241,000
2021-12-28	3.060	3.100	3.020	3.020	2.358	397,700
2021-12-27	3.060	3.100	3.040	3.060	2.389	339,700
2021-12-24	3.100	3.100	3.040	3.060	2.389	328,100
2021-12-23	3.100	3.140	3.080	3.100	2.420	190,800
2021-12-22	3.060	3.140	3.060	3.080	2.404	387,700
2021-12-21	3.120	3.120	3.080	3.080	2.404	213,800
2021-12-20	3.120	3.140	3.060	3.120	2.436	447,700
2021-12-17	3.120	3.160	3.100	3.120	2.436	423,500
2021-12-16	3.040	3.220	3.020	3.160	2.467	2,062,700
2021-12-15	3.060	3.060	3.020	3.040	2.373	379,000
2021-12-14	3.040	3.060	3.020	3.040	2.373	328,400
2021-12-13	3.060	3.060	3.000	3.000	2.342	609,800
2021-12-09	2.980	3.100	2.980	3.040	2.373	1,227,300
2021-12-08	3.020	3.020	2.960	2.980	2.326	1,430,800
2021-12-07	3.020	3.060	3.000	3.020	2.358	620,600
2021-12-03	3.060	3.060	3.020	3.020	2.358	235,500
2021-12-02	3.000	3.080	3.000	3.020	2.358	794,500
2021-12-01	3.040	3.060	2.960	3.020	2.358	1,800,100
2021-11-30	3.220	3.220	3.060	3.060	2.389	1,041,600
2021-11-29	3.240	3.240	3.140	3.180	2.482	2,242,200
2021-11-26	3.120	3.340	3.100	3.200	2.498	7,464,300
2021-11-25	3.080	3.100	3.040	3.080	2.404	379,000
2021-11-24	3.080	3.100	3.040	3.080	2.404	685,500
2021-11-23	3.100	3.120	3.060	3.060	2.389	490,800
2021-11-22	3.140	3.140	3.080	3.100	2.420	319,000
2021-11-19	3.080	3.100	3.060	3.100	2.420	474,000
2021-11-18	3.100	3.120	3.080	3.100	2.420	384,800
2021-11-17	3.140	3.140	3.100	3.120	2.436	302,600
2021-11-16	3.180	3.180	3.120	3.120	2.436	275,700
2021-11-15	3.220	3.220	3.140	3.180	2.482	430,200
2021-11-12	3.220	3.320	3.180	3.180	2.482	2,304,600
2021-11-11	3.080	3.340	3.080	3.260	2.545	4,795,000
2021-11-10	3.060	3.080	3.040	3.060	2.389	267,600
2021-11-09	3.080	3.080	3.020	3.060	2.389	462,200

← NewerPage 20 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.