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
2025-04-22	1.200	1.240	1.200	1.210	1.057	50,800
2025-04-21	1.210	1.240	1.200	1.200	1.049	246,000
2025-04-18	1.230	1.320	1.210	1.210	1.057	167,401
2025-04-17	1.220	1.220	1.200	1.210	1.057	139,310
2025-04-16	1.210	1.210	1.190	1.210	1.057	166,405
2025-04-11	1.230	1.230	1.190	1.200	1.049	157,900
2025-04-10	1.210	1.250	1.200	1.230	1.075	438,155
2025-04-09	1.280	1.280	1.180	1.200	1.049	500,938
2025-04-08	1.310	1.320	1.240	1.260	1.101	175,049
2025-04-04	1.340	1.340	1.280	1.330	1.162	127,800
2025-04-03	1.350	1.350	1.340	1.340	1.171	19,115
2025-04-02	1.350	1.350	1.300	1.340	1.171	237,502
2025-04-01	1.350	1.360	1.340	1.350	1.180	10,515
2025-03-31	1.350	1.360	1.320	1.350	1.180	50,601
2025-03-28	1.340	1.350	1.330	1.340	1.171	58,000
2025-03-27	1.370	1.370	1.330	1.340	1.171	51,410
2025-03-26	1.350	1.350	1.320	1.340	1.171	141,180
2025-03-25	1.360	1.360	1.320	1.340	1.171	109,256
2025-03-24	1.360	1.380	1.350	1.350	1.180	92,213
2025-03-21	1.370	1.370	1.330	1.340	1.171	99,201
2025-03-20	1.370	1.370	1.350	1.350	1.180	31,672
2025-03-19	1.350	1.370	1.340	1.360	1.189	80,902
2025-03-18	1.310	1.390	1.310	1.350	1.180	189,325
2025-03-17	1.360	1.360	1.340	1.360	1.145	382,420
2025-03-14	1.350	1.390	1.350	1.370	1.153	322,026
2025-03-13	1.420	1.420	1.390	1.390	1.170	37,500
2025-03-12	1.390	1.440	1.380	1.380	1.162	151,921
2025-03-11	1.380	1.410	1.360	1.390	1.170	157,431
2025-03-10	1.500	1.500	1.340	1.380	1.162	1,405,247
2025-03-07	1.460	1.500	1.460	1.490	1.254	154,086
2025-03-06	1.550	1.550	1.430	1.460	1.229	582,803
2025-03-05	1.560	1.560	1.530	1.540	1.296	133,220
2025-03-04	1.560	1.570	1.560	1.560	1.313	51,928
2025-03-03	1.580	1.590	1.520	1.560	1.313	116,510
2025-02-28	1.580	1.600	1.550	1.580	1.330	116,022
2025-02-27	1.590	1.650	1.560	1.580	1.330	152,530
2025-02-26	1.600	1.600	1.570	1.590	1.338	103,450
2025-02-25	1.640	1.640	1.570	1.620	1.364	136,652
2025-02-24	1.600	1.640	1.600	1.630	1.372	20,420
2025-02-21	1.600	1.620	1.590	1.610	1.355	72,982
2025-02-20	1.640	1.640	1.620	1.620	1.364	5,420
2025-02-19	1.630	1.660	1.630	1.640	1.381	20,312
2025-02-18	1.630	1.650	1.620	1.640	1.381	46,717
2025-02-17	1.630	1.630	1.600	1.630	1.372	185,441
2025-02-14	1.600	1.650	1.600	1.630	1.372	31,837
2025-02-13	1.600	1.610	1.570	1.600	1.347	6,944
2025-02-11	1.570	1.600	1.570	1.590	1.338	77,305
2025-02-10	1.590	1.620	1.590	1.600	1.347	134,420
2025-02-07	1.600	1.600	1.560	1.590	1.338	145,458
2025-02-06	1.610	1.610	1.580	1.580	1.330	57,750
2025-02-05	1.650	1.650	1.580	1.600	1.347	147,216
2025-02-04	1.610	1.660	1.610	1.640	1.381	77,910
2025-02-03	1.670	1.670	1.600	1.650	1.389	196,355
2025-01-31	1.660	1.670	1.650	1.650	1.389	1,884,885
2025-01-30	1.660	1.660	1.650	1.660	1.397	84,301
2025-01-29	1.660	1.670	1.650	1.660	1.397	26,700
2025-01-28	1.650	1.680	1.650	1.650	1.389	51,900
2025-01-27	1.660	1.690	1.650	1.650	1.389	122,227
2025-01-24	1.660	1.670	1.650	1.660	1.397	95,000
2025-01-23	1.660	1.710	1.660	1.660	1.397	135,200

← NewerPage 7 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.