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
2025-07-23	1.420	1.450	1.400	1.420	1.241	162,510
2025-07-22	1.450	1.460	1.400	1.420	1.241	146,223
2025-07-21	1.410	1.450	1.410	1.450	1.267	83,400
2025-07-18	1.370	1.420	1.360	1.420	1.241	94,020
2025-07-17	1.440	1.440	1.360	1.420	1.241	351,154
2025-07-16	1.440	1.460	1.380	1.450	1.267	99,224
2025-07-15	1.420	1.460	1.420	1.440	1.258	453,221
2025-07-14	1.410	1.420	1.410	1.420	1.241	93,106
2025-07-11	1.410	1.460	1.410	1.410	1.232	116,609
2025-07-09	1.400	1.430	1.390	1.410	1.232	133,200
2025-07-08	1.380	1.420	1.380	1.420	1.241	130,242
2025-07-07	1.420	1.430	1.370	1.420	1.241	175,830
2025-07-04	1.350	1.460	1.330	1.420	1.241	1,028,850
2025-07-03	1.270	1.330	1.270	1.330	1.162	524,300
2025-07-02	1.210	1.340	1.190	1.270	1.110	1,043,629
2025-07-01	1.160	1.210	1.160	1.210	1.057	350,742
2025-06-30	1.120	1.170	1.110	1.170	1.023	489,369
2025-06-27	1.130	1.130	1.100	1.120	0.979	77,735
2025-06-26	1.120	1.130	1.090	1.120	0.979	476,422
2025-06-25	1.110	1.140	1.100	1.110	0.970	344,500
2025-06-24	1.170	1.170	1.110	1.110	0.970	155,850
2025-06-23	1.130	1.140	1.110	1.110	0.970	163,858
2025-06-20	1.150	1.170	1.140	1.150	1.005	144,000
2025-06-19	1.150	1.160	1.150	1.150	1.005	91,100
2025-06-18	1.180	1.180	1.150	1.160	1.014	45,600
2025-06-17	1.170	1.180	1.150	1.170	1.023	2,800
2025-06-16	1.160	1.170	1.160	1.170	1.023	7,700
2025-06-13	1.160	1.180	1.160	1.180	1.031	20,600
2025-06-12	1.170	1.180	1.160	1.170	1.023	41,300
2025-06-11	1.180	1.180	1.150	1.170	1.023	39,912
2025-06-10	1.180	1.180	1.170	1.170	1.023	32,319
2025-06-09	1.190	1.190	1.160	1.160	1.014	42,204
2025-06-06	1.170	1.190	1.160	1.170	1.023	70,700
2025-06-05	1.180	1.190	1.170	1.170	1.023	16,121
2025-06-04	1.190	1.220	1.170	1.170	1.023	120,502
2025-05-30	1.200	1.200	1.190	1.190	1.040	46,590
2025-05-29	1.210	1.210	1.200	1.210	1.057	27,225
2025-05-28	1.170	1.230	1.170	1.210	1.057	112,794
2025-05-27	1.180	1.190	1.170	1.170	1.023	61,701
2025-05-26	1.160	1.180	1.160	1.180	1.031	24,400
2025-05-23	1.170	1.180	1.160	1.170	1.023	26,200
2025-05-22	1.170	1.170	1.150	1.160	1.014	111,900
2025-05-21	1.170	1.170	1.150	1.170	1.023	96,007
2025-05-20	1.180	1.180	1.150	1.170	1.023	74,701
2025-05-19	1.180	1.210	1.130	1.180	1.031	258,732
2025-05-16	1.200	1.210	1.160	1.190	1.040	34,531
2025-05-15	1.190	1.200	1.170	1.190	1.040	77,434
2025-05-14	1.200	1.210	1.170	1.190	1.040	369,441
2025-05-13	1.260	1.270	1.170	1.210	1.057	745,025
2025-05-09	1.250	1.270	1.230	1.260	1.101	27,626
2025-05-08	1.280	1.280	1.220	1.260	1.101	91,028
2025-05-07	1.230	1.270	1.230	1.270	1.110	255,125
2025-05-06	1.230	1.240	1.210	1.220	1.066	47,600
2025-05-02	1.240	1.240	1.200	1.210	1.057	27,900
2025-04-30	1.210	1.220	1.200	1.200	1.049	60,150
2025-04-29	1.200	1.220	1.190	1.210	1.057	59,953
2025-04-28	1.230	1.250	1.200	1.210	1.057	75,224
2025-04-25	1.230	1.250	1.210	1.220	1.066	24,463
2025-04-24	1.250	1.250	1.200	1.230	1.075	80,640
2025-04-23	1.220	1.240	1.210	1.240	1.084	49,822

← NewerPage 6 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.