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
2026-04-22	1.300	1.320	1.290	1.290	1.290	129,129
2026-04-21	1.300	1.300	1.270	1.300	1.300	208,474
2026-04-20	1.300	1.310	1.290	1.300	1.300	348,400
2026-04-17	1.300	1.310	1.290	1.310	1.310	40,521
2026-04-16	1.290	1.310	1.290	1.300	1.300	172,378
2026-04-10	1.300	1.310	1.290	1.310	1.310	88,070
2026-04-09	1.310	1.310	1.290	1.300	1.300	62,090
2026-04-08	1.310	1.310	1.300	1.310	1.310	174,000
2026-04-07	1.320	1.320	1.300	1.300	1.300	38,953
2026-04-03	1.320	1.320	1.310	1.310	1.310	36,400
2026-04-02	1.310	1.320	1.310	1.320	1.320	69,432
2026-04-01	1.310	1.330	1.290	1.320	1.320	905,907
2026-03-31	1.320	1.330	1.290	1.310	1.310	628,500
2026-03-30	1.340	1.380	1.280	1.330	1.330	742,470
2026-03-27	1.340	1.360	1.330	1.350	1.350	180,693
2026-03-26	1.350	1.360	1.330	1.340	1.340	145,070
2026-03-25	1.360	1.370	1.340	1.360	1.360	143,862
2026-03-24	1.350	1.360	1.330	1.360	1.360	206,169
2026-03-23	1.370	1.380	1.350	1.360	1.360	136,878
2026-03-20	1.340	1.380	1.330	1.370	1.370	102,201
2026-03-19	1.370	1.380	1.330	1.350	1.350	384,633
2026-03-18	1.380	1.390	1.350	1.370	1.370	79,501
2026-03-17	1.390	1.390	1.360	1.360	1.360	114,519
2026-03-16	1.350	1.370	1.350	1.370	1.370	140,400
2026-03-13	1.360	1.360	1.330	1.360	1.360	303,745
2026-03-12	1.370	1.380	1.350	1.380	1.380	157,174
2026-03-11	1.380	1.380	1.370	1.380	1.380	54,654
2026-03-10	1.370	1.380	1.330	1.380	1.380	95,239
2026-03-09	1.350	1.350	1.280	1.330	1.330	146,400
2026-03-06	1.350	1.380	1.350	1.360	1.360	148,100
2026-03-05	1.310	1.370	1.300	1.350	1.350	247,100
2026-03-04	1.390	1.410	1.200	1.300	1.300	1,082,762
2026-03-02	1.490	1.580	1.400	1.410	1.410	933,005
2026-02-27	1.390	1.420	1.390	1.400	1.400	25,030
2026-02-26	1.400	1.420	1.400	1.400	1.400	95,100
2026-02-25	1.420	1.440	1.390	1.410	1.410	95,800
2026-02-24	1.410	1.420	1.380	1.420	1.420	183,900
2026-02-23	1.410	1.430	1.390	1.430	1.430	206,300
2026-02-20	1.420	1.430	1.410	1.420	1.420	37,455
2026-02-19	1.430	1.430	1.410	1.410	1.410	313,802
2026-02-18	1.420	1.430	1.400	1.430	1.430	266,050
2026-02-17	1.410	1.420	1.390	1.420	1.420	232,208
2026-02-16	1.420	1.420	1.400	1.410	1.410	67,575
2026-02-13	1.400	1.420	1.400	1.410	1.410	104,820
2026-02-12	1.410	1.430	1.400	1.410	1.410	55,729
2026-02-11	1.410	1.410	1.400	1.410	1.410	84,479
2026-02-10	1.400	1.410	1.390	1.410	1.410	198,223
2026-02-09	1.390	1.400	1.380	1.400	1.400	215,320
2026-02-06	1.390	1.390	1.380	1.390	1.390	83,121
2026-02-05	1.390	1.390	1.380	1.380	1.380	35,368
2026-02-04	1.390	1.390	1.370	1.390	1.390	17,881
2026-02-03	1.380	1.390	1.370	1.390	1.390	67,510
2026-02-02	1.390	1.390	1.370	1.380	1.380	109,875
2026-01-30	1.390	1.390	1.370	1.390	1.390	49,504
2026-01-29	1.370	1.400	1.370	1.380	1.380	31,825
2026-01-28	1.360	1.420	1.360	1.370	1.370	130,879
2026-01-27	1.380	1.380	1.370	1.370	1.370	90,529
2026-01-26	1.400	1.400	1.370	1.380	1.380	86,270
2026-01-23	1.410	1.420	1.400	1.410	1.410	26,556
2026-01-22	1.400	1.410	1.400	1.410	1.410	31,347

← NewerPage 3 of 5 · 242 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.