Chiang Mai Ram Medical Business Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 1.660 | 1.660 | 1.650 | 1.650 | 1.389 | 117,720 |
| 2025-01-21 | 1.660 | 1.670 | 1.660 | 1.660 | 1.397 | 22,120 |
| 2025-01-20 | 1.660 | 1.660 | 1.640 | 1.640 | 1.381 | 47,700 |
| 2025-01-17 | 1.670 | 1.690 | 1.640 | 1.640 | 1.381 | 158,400 |
| 2025-01-16 | 1.680 | 1.700 | 1.670 | 1.670 | 1.406 | 60,402 |
| 2025-01-15 | 1.730 | 1.730 | 1.680 | 1.680 | 1.414 | 45,020 |
| 2025-01-14 | 1.650 | 1.730 | 1.650 | 1.660 | 1.397 | 65,200 |
| 2025-01-13 | 1.660 | 1.760 | 1.650 | 1.650 | 1.389 | 59,101 |
| 2025-01-10 | 1.700 | 1.700 | 1.670 | 1.690 | 1.423 | 116,901 |
| 2025-01-09 | 1.750 | 1.750 | 1.620 | 1.680 | 1.414 | 125,900 |
| 2025-01-08 | 1.710 | 1.740 | 1.710 | 1.710 | 1.440 | 94,400 |
| 2025-01-07 | 1.730 | 1.750 | 1.670 | 1.710 | 1.440 | 427,600 |
| 2025-01-06 | 1.750 | 1.760 | 1.720 | 1.750 | 1.473 | 58,789 |
| 2025-01-03 | 1.730 | 1.760 | 1.710 | 1.750 | 1.473 | 58,240 |
| 2025-01-02 | 1.760 | 1.770 | 1.700 | 1.750 | 1.473 | 90,001 |
| 2024-12-30 | 1.700 | 1.780 | 1.670 | 1.760 | 1.482 | 137,721 |
| 2024-12-27 | 1.700 | 1.710 | 1.670 | 1.700 | 1.431 | 32,420 |
| 2024-12-26 | 1.700 | 1.720 | 1.690 | 1.700 | 1.431 | 39,234 |
| 2024-12-25 | 1.660 | 1.750 | 1.660 | 1.680 | 1.414 | 39,403 |
| 2024-12-24 | 1.630 | 1.750 | 1.630 | 1.660 | 1.397 | 118,101 |
| 2024-12-23 | 1.600 | 1.650 | 1.600 | 1.630 | 1.372 | 10,891 |
| 2024-12-20 | 1.670 | 1.670 | 1.600 | 1.630 | 1.372 | 95,927 |
| 2024-12-19 | 1.660 | 1.670 | 1.600 | 1.620 | 1.364 | 371,993 |
| 2024-12-18 | 1.660 | 1.670 | 1.640 | 1.670 | 1.406 | 133,200 |
| 2024-12-17 | 1.750 | 1.750 | 1.670 | 1.670 | 1.406 | 32,140,320 |
| 2024-12-16 | 1.760 | 1.770 | 1.710 | 1.710 | 1.440 | 20,079,600 |
| 2024-12-13 | 1.750 | 1.770 | 1.740 | 1.740 | 1.465 | 4,019,600 |
| 2024-12-12 | 1.760 | 1.760 | 1.730 | 1.750 | 1.473 | 147,006 |
| 2024-12-11 | 1.780 | 1.780 | 1.750 | 1.750 | 1.473 | 8,180 |
| 2024-12-09 | 1.760 | 1.760 | 1.750 | 1.760 | 1.482 | 41,600 |
| 2024-12-06 | 1.770 | 1.780 | 1.740 | 1.750 | 1.473 | 76,719 |
| 2024-12-04 | 1.760 | 1.780 | 1.760 | 1.780 | 1.498 | 114,300 |
| 2024-12-03 | 1.770 | 1.770 | 1.760 | 1.760 | 1.482 | 19,101 |
| 2024-12-02 | 1.760 | 1.800 | 1.750 | 1.760 | 1.482 | 46,000 |
| 2024-11-29 | 1.770 | 1.770 | 1.750 | 1.760 | 1.482 | 121,912 |
| 2024-11-28 | 1.780 | 1.780 | 1.760 | 1.770 | 1.490 | 48,517 |
| 2024-11-27 | 1.790 | 1.790 | 1.760 | 1.770 | 1.490 | 27,140 |
| 2024-11-26 | 1.770 | 1.780 | 1.760 | 1.770 | 1.490 | 33,947 |
| 2024-11-25 | 1.770 | 1.780 | 1.760 | 1.760 | 1.482 | 81,701 |
| 2024-11-22 | 1.760 | 1.780 | 1.740 | 1.780 | 1.498 | 61,300 |
| 2024-11-21 | 1.770 | 1.780 | 1.760 | 1.770 | 1.490 | 30,900 |
| 2024-11-20 | 1.770 | 1.790 | 1.750 | 1.770 | 1.490 | 164,500 |
| 2024-11-19 | 1.790 | 1.800 | 1.750 | 1.770 | 1.490 | 186,709 |
| 2024-11-18 | 1.790 | 1.810 | 1.790 | 1.790 | 1.507 | 56,260 |
| 2024-11-15 | 1.820 | 1.820 | 1.790 | 1.790 | 1.507 | 28,000 |
| 2024-11-14 | 1.800 | 1.810 | 1.790 | 1.790 | 1.507 | 79,250 |
| 2024-11-13 | 1.800 | 1.800 | 1.790 | 1.800 | 1.515 | 41,000 |
| 2024-11-12 | 1.820 | 1.830 | 1.790 | 1.800 | 1.515 | 165,029 |
| 2024-11-11 | 1.840 | 1.870 | 1.830 | 1.830 | 1.541 | 8,851 |
| 2024-11-08 | 1.840 | 1.860 | 1.830 | 1.840 | 1.549 | 9,520 |
| 2024-11-07 | 1.840 | 1.860 | 1.830 | 1.840 | 1.549 | 56,130 |
| 2024-11-06 | 1.870 | 1.890 | 1.840 | 1.850 | 1.557 | 75,889 |
| 2024-11-05 | 1.870 | 1.890 | 1.870 | 1.870 | 1.574 | 31,281 |
| 2024-11-04 | 1.870 | 1.890 | 1.860 | 1.880 | 1.583 | 19,522 |
| 2024-11-01 | 1.870 | 1.880 | 1.840 | 1.880 | 1.583 | 100,345 |
| 2024-10-31 | 1.890 | 1.890 | 1.870 | 1.870 | 1.574 | 17,402 |
| 2024-10-30 | 1.870 | 1.880 | 1.860 | 1.880 | 1.583 | 5,640 |
| 2024-10-29 | 1.880 | 1.880 | 1.870 | 1.870 | 1.574 | 76,721 |
| 2024-10-28 | 1.910 | 1.910 | 1.890 | 1.890 | 1.591 | 4,020 |
| 2024-10-25 | 1.900 | 1.900 | 1.870 | 1.890 | 1.591 | 20,184 |
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.