Chiangmai Rimdoi Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	0.470	0.570	0.460	0.490	0.490	6,161,200
2024-01-23	0.490	0.500	0.460	0.460	0.460	552,000
2024-01-22	0.500	0.500	0.450	0.500	0.500	927,800
2024-01-19	0.490	0.510	0.470	0.500	0.500	257,400
2024-01-18	0.490	0.500	0.470	0.500	0.500	192,000
2024-01-17	0.520	0.520	0.480	0.500	0.500	273,900
2024-01-16	0.550	0.560	0.510	0.530	0.530	709,600
2024-01-15	0.560	0.580	0.530	0.540	0.540	115,800
2024-01-12	0.650	0.650	0.540	0.550	0.550	2,307,900
2024-01-11	0.470	0.600	0.450	0.600	0.600	7,210,300
2024-01-10	0.460	0.470	0.450	0.460	0.460	56,700
2024-01-09	0.450	0.470	0.450	0.460	0.460	13,800
2024-01-08	0.490	0.490	0.460	0.460	0.460	172,300
2024-01-05	0.420	0.490	0.420	0.460	0.460	875,000
2024-01-04	0.430	0.430	0.410	0.420	0.420	156,000
2024-01-03	0.420	0.430	0.420	0.420	0.420	248,900
2024-01-02	0.410	0.430	0.410	0.430	0.430	130,041
2023-12-28	0.420	0.420	0.410	0.410	0.410	42,500
2023-12-27	0.420	0.420	0.410	0.420	0.420	14,100
2023-12-26	0.420	0.430	0.410	0.420	0.420	211,100
2023-12-25	0.430	0.450	0.410	0.430	0.430	366,100
2023-12-22	0.420	0.450	0.420	0.430	0.430	109,500
2023-12-21	0.430	0.430	0.410	0.430	0.430	160,300
2023-12-20	0.430	0.430	0.410	0.430	0.430	27,000
2023-12-19	0.430	0.430	0.420	0.430	0.430	44,400
2023-12-18	0.430	0.440	0.430	0.440	0.440	3,300
2023-12-15	0.430	0.440	0.420	0.430	0.430	26,800
2023-12-14	0.420	0.430	0.420	0.430	0.430	15,100
2023-12-13	0.420	0.430	0.420	0.420	0.420	14,200
2023-12-12	0.440	0.440	0.420	0.420	0.420	244,700
2023-12-08	0.460	0.460	0.410	0.450	0.450	317,700
2023-12-07	0.460	0.470	0.460	0.470	0.470	98,200
2023-12-06	0.450	0.460	0.440	0.460	0.460	215,500
2023-12-04	0.480	0.480	0.450	0.450	0.450	30,600
2023-12-01	0.460	0.470	0.460	0.470	0.470	33,700
2023-11-30	0.470	0.470	0.460	0.460	0.460	70,400
2023-11-29	0.470	0.480	0.470	0.470	0.470	80,400
2023-11-28	0.480	0.490	0.470	0.470	0.470	233,000
2023-11-27	0.480	0.490	0.480	0.490	0.490	23,800
2023-11-24	0.490	0.490	0.470	0.490	0.490	76,200
2023-11-23	0.490	0.500	0.470	0.480	0.480	170,500
2023-11-22	0.500	0.500	0.480	0.500	0.500	118,600
2023-11-21	0.490	0.500	0.490	0.500	0.500	23,600
2023-11-20	0.500	0.500	0.490	0.500	0.500	72,600
2023-11-17	0.500	0.500	0.500	0.500	0.500	18,700
2023-11-16	0.490	0.500	0.490	0.500	0.500	33,300
2023-11-15	0.510	0.510	0.470	0.500	0.500	358,600
2023-11-14	0.500	0.520	0.500	0.510	0.510	81,600
2023-11-13	0.510	0.520	0.490	0.520	0.520	219,500
2023-11-10	0.510	0.520	0.510	0.520	0.520	45,000
2023-11-09	0.520	0.520	0.510	0.520	0.520	9,000
2023-11-08	0.520	0.520	0.510	0.520	0.520	54,400
2023-11-07	0.520	0.520	0.510	0.520	0.520	306,500
2023-11-06	0.520	0.520	0.500	0.520	0.520	35,900
2023-11-03	0.520	0.520	0.510	0.520	0.520	11,600
2023-11-02	0.520	0.520	0.490	0.520	0.520	93,900
2023-11-01	0.520	0.520	0.510	0.520	0.520	1,500
2023-10-31	0.510	0.530	0.500	0.520	0.520	62,900
2023-10-30	0.520	0.520	0.480	0.520	0.520	175,000
2023-10-27	0.500	0.520	0.500	0.520	0.520	19,500

← NewerPage 12 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.