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
2025-10-21	1.490	1.590	1.490	1.500	1.402	803,065
2025-10-20	1.480	1.520	1.480	1.500	1.402	219,359
2025-10-17	1.500	1.520	1.490	1.490	1.393	239,332
2025-10-16	1.490	1.540	1.490	1.500	1.402	150,934
2025-10-15	1.510	1.510	1.480	1.490	1.393	300,745
2025-10-14	1.620	1.620	1.510	1.520	1.421	1,097,626
2025-10-10	1.730	1.800	1.720	1.750	1.529	2,490,662
2025-10-09	1.710	1.730	1.710	1.720	1.503	438,802
2025-10-08	1.700	1.730	1.700	1.710	1.494	702,369
2025-10-07	1.720	1.730	1.700	1.700	1.486	1,897,456
2025-10-06	1.710	1.730	1.700	1.720	1.503	1,443,235
2025-10-03	1.710	1.720	1.690	1.710	1.494	1,042,237
2025-10-02	1.700	1.720	1.690	1.700	1.486	561,803
2025-10-01	1.680	1.700	1.660	1.690	1.477	575,677
2025-09-30	1.680	1.780	1.640	1.670	1.459	2,541,658
2025-09-29	1.500	1.750	1.500	1.600	1.398	3,301,356
2025-09-26	1.510	1.520	1.500	1.500	1.311	59,512
2025-09-25	1.520	1.570	1.500	1.500	1.311	946,642
2025-09-24	1.550	1.710	1.500	1.520	1.328	7,673,649
2025-09-23	1.560	1.560	1.500	1.500	1.311	188,020
2025-09-22	1.490	1.570	1.490	1.530	1.337	225,610
2025-09-19	1.510	1.530	1.460	1.510	1.320	219,202
2025-09-18	1.450	1.510	1.430	1.510	1.320	192,250
2025-09-17	1.500	1.500	1.450	1.480	1.293	43,228
2025-09-16	1.510	1.510	1.460	1.490	1.302	216,406
2025-09-15	1.480	1.510	1.470	1.510	1.320	72,701
2025-09-12	1.530	1.530	1.440	1.510	1.320	89,615
2025-09-11	1.500	1.520	1.500	1.520	1.328	36,401
2025-09-10	1.520	1.530	1.490	1.520	1.328	78,900
2025-09-09	1.490	1.550	1.490	1.520	1.328	30,800
2025-09-08	1.550	1.550	1.520	1.520	1.328	33,400
2025-09-05	1.490	1.500	1.470	1.500	1.311	21,601
2025-09-04	1.480	1.510	1.450	1.500	1.311	54,900
2025-09-03	1.480	1.550	1.460	1.500	1.311	133,305
2025-09-02	1.480	1.520	1.460	1.500	1.311	94,504
2025-09-01	1.500	1.500	1.400	1.500	1.311	113,510
2025-08-29	1.510	1.530	1.490	1.510	1.320	133,100
2025-08-28	1.460	1.510	1.450	1.510	1.320	306,701
2025-08-27	1.510	1.510	1.470	1.480	1.293	124,601
2025-08-26	1.520	1.530	1.470	1.500	1.311	93,123
2025-08-25	1.520	1.520	1.490	1.520	1.328	5,300
2025-08-22	1.530	1.530	1.480	1.500	1.311	19,300
2025-08-21	1.480	1.530	1.460	1.500	1.311	61,100
2025-08-20	1.460	1.530	1.450	1.500	1.311	115,906
2025-08-19	1.460	1.530	1.430	1.500	1.311	313,601
2025-08-18	1.530	1.530	1.510	1.530	1.337	20,353
2025-08-15	1.540	1.540	1.480	1.540	1.346	182,911
2025-08-14	1.490	1.570	1.430	1.550	1.355	60,401
2025-08-13	1.570	1.570	1.560	1.560	1.363	370,501
2025-08-08	1.500	1.540	1.490	1.530	1.337	143,201
2025-08-07	1.480	1.500	1.480	1.500	1.311	107,900
2025-08-06	1.440	1.480	1.440	1.480	1.293	215,200
2025-08-05	1.430	1.480	1.430	1.460	1.276	121,800
2025-08-04	1.430	1.430	1.420	1.430	1.250	30,630
2025-08-01	1.460	1.480	1.420	1.430	1.250	223,600
2025-07-31	1.430	1.480	1.420	1.460	1.276	401,800
2025-07-30	1.460	1.470	1.440	1.470	1.285	80,202
2025-07-29	1.490	1.490	1.450	1.470	1.285	140,200
2025-07-25	1.430	1.500	1.410	1.470	1.285	297,901
2025-07-24	1.440	1.440	1.410	1.430	1.250	113,222

← NewerPage 5 of 21 · 1,216 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.