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
2026-01-21	1.420	1.430	1.390	1.400	1.400	168,201
2026-01-20	1.430	1.430	1.400	1.420	1.420	89,160
2026-01-19	1.420	1.430	1.410	1.420	1.420	47,593
2026-01-16	1.360	1.410	1.360	1.400	1.400	34,510
2026-01-15	1.360	1.380	1.360	1.380	1.380	119,548
2026-01-14	1.380	1.380	1.360	1.380	1.380	120,907
2026-01-13	1.360	1.380	1.350	1.380	1.380	175,100
2026-01-12	1.350	1.390	1.350	1.390	1.390	253,621
2026-01-09	1.400	1.400	1.380	1.390	1.390	141,179
2026-01-08	1.400	1.400	1.390	1.400	1.400	220,619
2026-01-07	1.400	1.420	1.380	1.400	1.400	186,648
2026-01-06	1.410	1.420	1.370	1.420	1.420	647,768
2026-01-05	1.420	1.420	1.390	1.420	1.420	685,180
2025-12-30	1.450	1.450	1.420	1.420	1.420	358,224
2025-12-29	1.490	1.490	1.440	1.450	1.450	548,162
2025-12-26	1.560	1.600	1.550	1.600	1.496	1,218,531
2025-12-25	1.560	1.570	1.550	1.560	1.458	511,862
2025-12-24	1.550	1.560	1.550	1.550	1.449	475,400
2025-12-23	1.560	1.570	1.540	1.550	1.449	930,800
2025-12-22	1.540	1.550	1.530	1.540	1.440	398,800
2025-12-19	1.530	1.540	1.510	1.530	1.430	644,626
2025-12-18	1.570	1.570	1.520	1.530	1.430	597,100
2025-12-17	1.560	1.600	1.520	1.550	1.449	828,029
2025-12-16	1.400	1.540	1.380	1.520	1.421	2,349,040
2025-12-15	1.360	1.370	1.340	1.360	1.271	70,000
2025-12-12	1.370	1.370	1.340	1.360	1.271	106,285
2025-12-11	1.360	1.370	1.350	1.370	1.281	94,900
2025-12-09	1.360	1.360	1.340	1.360	1.271	6,900
2025-12-08	1.340	1.360	1.340	1.360	1.271	20,900
2025-12-04	1.340	1.360	1.340	1.350	1.262	89,900
2025-12-03	1.400	1.400	1.340	1.340	1.253	124,602
2025-12-02	1.350	1.350	1.340	1.350	1.262	40,295
2025-12-01	1.360	1.370	1.340	1.370	1.281	75,548
2025-11-28	1.360	1.360	1.340	1.360	1.271	11,480
2025-11-27	1.350	1.360	1.340	1.350	1.262	57,848
2025-11-26	1.370	1.370	1.340	1.350	1.262	37,012
2025-11-25	1.370	1.370	1.340	1.350	1.262	56,000
2025-11-24	1.350	1.360	1.340	1.360	1.271	93,500
2025-11-21	1.350	1.370	1.350	1.360	1.271	45,540
2025-11-20	1.370	1.370	1.340	1.360	1.271	144,303
2025-11-19	1.370	1.380	1.350	1.370	1.281	8,200
2025-11-18	1.350	1.380	1.340	1.380	1.290	186,063
2025-11-17	1.400	1.400	1.350	1.400	1.309	109,401
2025-11-14	1.400	1.400	1.400	1.400	1.309	27,700
2025-11-13	1.410	1.410	1.390	1.400	1.309	44,252
2025-11-12	1.420	1.430	1.410	1.430	1.337	31,342
2025-11-11	1.440	1.450	1.420	1.450	1.356	74,662
2025-11-10	1.470	1.470	1.380	1.450	1.356	232,069
2025-11-07	1.470	1.470	1.450	1.470	1.374	66,817
2025-11-06	1.490	1.490	1.460	1.470	1.374	55,200
2025-11-05	1.440	1.490	1.440	1.470	1.374	79,238
2025-11-04	1.450	1.490	1.450	1.490	1.393	42,260
2025-11-03	1.470	1.500	1.440	1.470	1.374	160,308
2025-10-31	1.480	1.500	1.470	1.470	1.374	93,615
2025-10-30	1.480	1.490	1.480	1.490	1.393	17,104
2025-10-29	1.480	1.500	1.480	1.480	1.384	108,076
2025-10-28	1.480	1.500	1.480	1.480	1.384	180,857
2025-10-27	1.510	1.510	1.480	1.480	1.384	177,417
2025-10-24	1.510	1.510	1.490	1.500	1.402	78,145
2025-10-22	1.510	1.510	1.490	1.510	1.412	108,608

← NewerPage 4 of 21 · 1,212 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.