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
2024-10-25	1.900	1.900	1.870	1.890	1.591	20,184
2024-10-24	1.870	1.890	1.870	1.870	1.574	79,721
2024-10-22	1.890	1.900	1.880	1.880	1.583	106,622
2024-10-21	1.890	1.900	1.890	1.890	1.591	21,621
2024-10-18	1.920	1.920	1.900	1.900	1.599	61,257
2024-10-17	1.910	1.920	1.900	1.900	1.599	18,321
2024-10-16	1.890	1.930	1.880	1.910	1.608	169,167
2024-10-15	1.920	1.920	1.890	1.890	1.591	65,255
2024-10-11	1.880	1.920	1.880	1.920	1.616	47,080
2024-10-10	1.900	1.900	1.880	1.880	1.583	91,800
2024-10-09	1.910	1.910	1.880	1.900	1.599	23,871
2024-10-08	1.860	1.920	1.860	1.900	1.599	105,220
2024-10-07	1.880	1.890	1.840	1.870	1.574	909,722
2024-10-04	1.900	1.900	1.850	1.870	1.574	171,527
2024-10-03	1.920	1.920	1.880	1.880	1.583	198,256
2024-10-02	1.930	1.930	1.920	1.920	1.616	48,250
2024-10-01	1.930	1.940	1.920	1.940	1.633	86,380
2024-09-30	1.940	1.950	1.930	1.940	1.633	69,450
2024-09-27	1.930	1.940	1.920	1.930	1.625	98,620
2024-09-26	1.940	1.950	1.920	1.940	1.633	138,809
2024-09-25	1.950	1.970	1.940	1.940	1.633	127,281
2024-09-24	1.950	1.970	1.940	1.950	1.642	140,700
2024-09-23	1.950	1.950	1.930	1.940	1.633	101,169
2024-09-20	1.960	1.970	1.930	1.950	1.642	152,016
2024-09-19	1.960	1.960	1.940	1.950	1.642	80,300
2024-09-18	1.950	1.970	1.930	1.940	1.633	1,603,301
2024-09-17	1.980	1.980	1.930	1.940	1.633	62,233
2024-09-16	1.970	1.980	1.940	1.950	1.642	99,277
2024-09-13	2.000	2.000	1.960	1.970	1.658	31,011
2024-09-12	2.000	2.000	1.980	1.980	1.667	66,822
2024-09-11	2.020	2.020	1.950	1.970	1.658	142,320
2024-09-10	1.980	1.990	1.970	1.970	1.658	94,703
2024-09-09	2.040	2.040	1.930	1.970	1.658	291,724
2024-09-06	1.960	2.020	1.960	1.980	1.667	145,780
2024-09-05	1.950	2.020	1.920	1.950	1.642	337,803
2024-09-04	1.900	2.140	1.840	1.920	1.616	2,458,192
2024-09-03	1.770	1.950	1.770	1.800	1.515	405,158
2024-09-02	1.770	1.770	1.750	1.760	1.482	36,000
2024-08-30	1.770	1.790	1.760	1.760	1.482	90,704
2024-08-29	1.750	1.780	1.750	1.770	1.490	69,811
2024-08-28	1.780	1.780	1.750	1.760	1.482	299,400
2024-08-27	1.790	1.800	1.750	1.780	1.498	185,981
2024-08-26	1.800	1.800	1.760	1.790	1.507	96,151
2024-08-23	1.780	1.790	1.760	1.770	1.490	128,348
2024-08-22	1.770	1.780	1.760	1.780	1.498	131,102
2024-08-21	1.780	1.780	1.760	1.770	1.490	66,666
2024-08-20	1.750	1.780	1.750	1.770	1.490	18,727
2024-08-19	1.750	1.760	1.740	1.750	1.473	88,558
2024-08-16	1.780	1.780	1.740	1.750	1.473	35,371
2024-08-15	1.750	1.780	1.740	1.740	1.465	92,204
2024-08-14	1.750	1.750	1.730	1.730	1.456	87,314
2024-08-13	1.760	1.760	1.730	1.730	1.456	79,228
2024-08-09	1.750	1.760	1.740	1.750	1.473	181,251
2024-08-08	1.750	1.750	1.740	1.750	1.473	40,120
2024-08-07	1.750	1.750	1.730	1.750	1.473	91,438
2024-08-06	1.750	1.760	1.740	1.750	1.473	46,426
2024-08-05	1.750	1.760	1.720	1.750	1.473	201,700
2024-08-02	1.780	1.780	1.760	1.760	1.482	34,901
2024-08-01	1.750	1.780	1.750	1.780	1.498	108,749
2024-07-31	1.800	1.800	1.750	1.760	1.482	80,320

← NewerPage 9 of 21 · 1,217 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.