Chiangmai Rimdoi Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	0.440	0.450	0.400	0.430	0.430	194,600
2024-07-23	0.430	0.430	0.410	0.430	0.430	117,500
2024-07-19	0.460	0.460	0.430	0.450	0.450	106,000
2024-07-18	0.430	0.450	0.430	0.450	0.450	55,700
2024-07-17	0.450	0.450	0.420	0.450	0.450	73,700
2024-07-16	0.450	0.450	0.420	0.450	0.450	162,600
2024-07-15	0.450	0.450	0.450	0.450	0.450	0
2024-07-12	0.460	0.470	0.440	0.450	0.450	57,300
2024-07-11	0.450	0.490	0.440	0.460	0.460	2,411,800
2024-07-10	0.430	0.450	0.430	0.440	0.440	406,700
2024-07-09	0.430	0.430	0.430	0.430	0.430	0
2024-07-08	0.430	0.430	0.410	0.430	0.430	228,900
2024-07-05	0.440	0.440	0.420	0.430	0.430	53,400
2024-07-04	0.410	0.440	0.410	0.440	0.440	19,400
2024-07-03	0.410	0.440	0.410	0.440	0.440	51,200
2024-07-02	0.440	0.440	0.420	0.440	0.440	20,600
2024-07-01	0.430	0.440	0.420	0.430	0.430	32,900
2024-06-28	0.470	0.470	0.420	0.420	0.420	378,800
2024-06-27	0.420	0.440	0.420	0.440	0.440	96,100
2024-06-26	0.430	0.430	0.430	0.430	0.430	0
2024-06-25	0.430	0.430	0.430	0.430	0.430	37,300
2024-06-24	0.420	0.430	0.400	0.430	0.430	52,900
2024-06-21	0.410	0.430	0.410	0.430	0.430	46,500
2024-06-20	0.410	0.430	0.400	0.430	0.430	114,700
2024-06-19	0.410	0.430	0.390	0.430	0.430	115,000
2024-06-18	0.430	0.430	0.430	0.430	0.430	0
2024-06-17	0.430	0.430	0.430	0.430	0.430	0
2024-06-14	0.440	0.440	0.420	0.430	0.430	48,300
2024-06-13	0.440	0.440	0.410	0.440	0.440	189,700
2024-06-12	0.440	0.450	0.430	0.440	0.440	109,600
2024-06-11	0.430	0.440	0.430	0.440	0.440	74,400
2024-06-10	0.430	0.440	0.430	0.430	0.430	22,500
2024-06-07	0.430	0.440	0.430	0.440	0.440	29,500
2024-06-06	0.430	0.450	0.430	0.450	0.450	31,700
2024-06-05	0.450	0.450	0.430	0.450	0.450	7,100
2024-06-04	0.450	0.450	0.430	0.450	0.450	38,400
2024-05-31	0.440	0.450	0.430	0.450	0.450	137,700
2024-05-30	0.450	0.450	0.430	0.440	0.440	158,200
2024-05-29	0.440	0.450	0.430	0.440	0.440	96,800
2024-05-28	0.450	0.460	0.430	0.450	0.450	239,000
2024-05-27	0.460	0.460	0.450	0.460	0.460	8,000
2024-05-24	0.450	0.450	0.450	0.450	0.450	0
2024-05-23	0.450	0.460	0.450	0.450	0.450	155,900
2024-05-21	0.460	0.490	0.450	0.450	0.450	965,400
2024-05-20	0.470	0.470	0.470	0.470	0.470	0
2024-05-17	0.470	0.480	0.450	0.470	0.470	136,000
2024-05-16	0.480	0.480	0.480	0.480	0.480	0
2024-05-15	0.480	0.480	0.460	0.480	0.480	458,000
2024-05-14	0.490	0.500	0.460	0.480	0.480	854,500
2024-05-13	0.460	0.510	0.450	0.480	0.480	4,251,600
2024-05-10	0.460	0.460	0.450	0.450	0.450	104,900
2024-05-09	0.450	0.460	0.450	0.460	0.460	236,500
2024-05-08	0.450	0.450	0.440	0.450	0.450	128,500
2024-05-07	0.450	0.450	0.450	0.450	0.450	0
2024-05-03	0.450	0.450	0.430	0.450	0.450	18,400
2024-05-02	0.450	0.450	0.430	0.450	0.450	320,700
2024-04-30	0.440	0.450	0.430	0.450	0.450	589,600
2024-04-29	0.430	0.450	0.420	0.450	0.450	449,300
2024-04-26	0.460	0.460	0.420	0.450	0.450	512,900
2024-04-25	0.460	0.460	0.430	0.460	0.460	142,000

← NewerPage 10 of 21 · 1,209 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-04-22	0.0120 THB
2019-04-18	0.0300 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.