Chiangmai Rimdoi Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	0.460	0.460	0.460	0.460	0.460	0
2024-04-23	0.460	0.460	0.420	0.460	0.460	170,000
2024-04-22	0.450	0.460	0.440	0.460	0.460	55,400
2024-04-19	0.480	0.480	0.480	0.480	0.480	0
2024-04-18	0.480	0.480	0.480	0.480	0.480	0
2024-04-17	0.490	0.490	0.460	0.480	0.480	123,100
2024-04-11	0.490	0.490	0.460	0.490	0.490	144,900
2024-04-10	0.490	0.490	0.490	0.490	0.490	0
2024-04-09	0.490	0.490	0.490	0.490	0.490	0
2024-04-05	0.490	0.490	0.480	0.490	0.490	816,600
2024-04-04	0.480	0.480	0.480	0.480	0.480	0
2024-04-03	0.500	0.510	0.480	0.480	0.480	757,700
2024-04-02	0.490	0.500	0.480	0.490	0.490	203,000
2024-04-01	0.490	0.500	0.480	0.480	0.480	254,200
2024-03-29	0.490	0.500	0.480	0.480	0.480	53,600
2024-03-28	0.500	0.510	0.490	0.490	0.490	85,200
2024-03-27	0.500	0.500	0.490	0.500	0.500	63,900
2024-03-26	0.500	0.500	0.490	0.500	0.500	23,000
2024-03-25	0.500	0.500	0.490	0.500	0.500	200,500
2024-03-22	0.500	0.500	0.500	0.500	0.500	0
2024-03-21	0.510	0.510	0.500	0.500	0.500	201,000
2024-03-20	0.500	0.550	0.490	0.510	0.510	2,879,800
2024-03-19	0.510	0.510	0.490	0.510	0.510	172,300
2024-03-18	0.490	0.510	0.490	0.510	0.510	58,300
2024-03-15	0.500	0.500	0.500	0.500	0.500	0
2024-03-14	0.510	0.510	0.500	0.500	0.500	130,600
2024-03-13	0.510	0.510	0.480	0.500	0.500	184,900
2024-03-12	0.480	0.480	0.480	0.480	0.480	0
2024-03-11	0.500	0.500	0.480	0.480	0.480	300,700
2024-03-08	0.500	0.500	0.480	0.500	0.500	182,100
2024-03-07	0.550	0.590	0.490	0.500	0.500	4,212,800
2024-03-06	0.520	0.560	0.520	0.550	0.550	3,785,100
2024-03-05	0.460	0.510	0.450	0.500	0.500	1,081,400
2024-03-04	0.460	0.470	0.440	0.470	0.470	130,000
2024-03-01	0.460	0.470	0.410	0.460	0.460	880,600
2024-02-29	0.480	0.480	0.450	0.460	0.460	452,500
2024-02-28	0.490	0.510	0.480	0.480	0.480	61,700
2024-02-27	0.520	0.530	0.490	0.500	0.500	273,700
2024-02-23	0.520	0.530	0.500	0.520	0.520	190,000
2024-02-22	0.510	0.520	0.500	0.520	0.520	72,700
2024-02-21	0.500	0.530	0.500	0.510	0.510	235,600
2024-02-20	0.520	0.550	0.500	0.500	0.500	79,100
2024-02-19	0.530	0.550	0.520	0.540	0.540	77,100
2024-02-16	0.530	0.550	0.520	0.540	0.540	248,200
2024-02-15	0.570	0.570	0.530	0.530	0.530	999,900
2024-02-14	0.570	0.580	0.550	0.550	0.550	1,209,300
2024-02-13	0.560	0.620	0.550	0.570	0.570	3,541,200
2024-02-12	0.530	0.630	0.530	0.550	0.550	5,554,000
2024-02-09	0.530	0.530	0.510	0.530	0.530	481,200
2024-02-08	0.520	0.550	0.520	0.530	0.530	773,500
2024-02-07	0.510	0.560	0.500	0.540	0.540	2,969,400
2024-02-06	0.510	0.520	0.500	0.510	0.510	245,400
2024-02-05	0.530	0.590	0.500	0.510	0.510	3,581,600
2024-02-02	0.500	0.530	0.480	0.530	0.530	1,036,800
2024-02-01	0.500	0.510	0.490	0.490	0.490	457,700
2024-01-31	0.510	0.560	0.490	0.490	0.490	3,983,700
2024-01-30	0.530	0.540	0.510	0.510	0.510	684,100
2024-01-29	0.490	0.560	0.490	0.520	0.520	2,881,500
2024-01-26	0.510	0.510	0.480	0.480	0.480	709,100
2024-01-25	0.490	0.530	0.480	0.500	0.500	1,505,400

← NewerPage 11 of 21 · 1,214 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.