Chiangmai Rimdoi Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	0.510	0.520	0.490	0.520	0.520	123,500
2023-10-25	0.510	0.520	0.500	0.520	0.520	41,800
2023-10-24	0.510	0.520	0.500	0.520	0.520	144,500
2023-10-20	0.540	0.540	0.530	0.540	0.540	5,300
2023-10-19	0.540	0.540	0.530	0.540	0.540	6,600
2023-10-18	0.560	0.580	0.520	0.540	0.540	125,900
2023-10-17	0.580	0.590	0.550	0.550	0.550	5,900
2023-10-16	0.560	0.580	0.550	0.570	0.570	7,600
2023-10-12	0.560	0.590	0.540	0.560	0.560	162,700
2023-10-11	0.550	0.560	0.540	0.560	0.560	87,300
2023-10-10	0.580	0.580	0.550	0.550	0.550	29,600
2023-10-09	0.580	0.590	0.570	0.570	0.570	6,600
2023-10-06	0.590	0.600	0.570	0.580	0.580	13,000
2023-10-05	0.570	0.580	0.560	0.580	0.580	6,300
2023-10-04	0.560	0.580	0.560	0.570	0.570	18,000
2023-10-03	0.590	0.590	0.570	0.580	0.580	52,800
2023-10-02	0.630	0.630	0.600	0.600	0.600	82,900
2023-09-29	0.630	0.630	0.600	0.630	0.630	11,300
2023-09-28	0.600	0.620	0.580	0.620	0.620	94,700
2023-09-27	0.600	0.600	0.580	0.580	0.580	38,900
2023-09-26	0.620	0.620	0.600	0.610	0.610	136,400
2023-09-25	0.620	0.620	0.610	0.620	0.620	266,500
2023-09-22	0.650	0.650	0.620	0.630	0.630	104,800
2023-09-21	0.650	0.650	0.640	0.650	0.650	32,100
2023-09-20	0.620	0.650	0.620	0.650	0.650	225,900
2023-09-19	0.640	0.640	0.630	0.640	0.640	2,800
2023-09-18	0.640	0.640	0.620	0.640	0.640	112,600
2023-09-15	0.640	0.640	0.630	0.640	0.640	11,000
2023-09-14	0.640	0.650	0.630	0.640	0.640	28,800
2023-09-13	0.630	0.650	0.630	0.630	0.630	37,900
2023-09-12	0.650	0.670	0.640	0.640	0.640	505,300
2023-09-11	0.670	0.680	0.660	0.670	0.670	199,000
2023-09-08	0.680	0.690	0.680	0.690	0.690	44,800
2023-09-07	0.690	0.690	0.670	0.680	0.680	87,000
2023-09-06	0.700	0.710	0.680	0.680	0.680	249,700
2023-09-05	0.710	0.740	0.690	0.700	0.700	2,147,000
2023-09-04	0.670	0.720	0.660	0.690	0.690	2,309,800
2023-09-01	0.670	0.690	0.670	0.670	0.670	189,500
2023-08-31	0.660	0.670	0.650	0.670	0.670	70,300
2023-08-30	0.660	0.660	0.650	0.660	0.660	22,600
2023-08-29	0.660	0.680	0.650	0.660	0.660	54,600
2023-08-28	0.670	0.700	0.650	0.650	0.650	130,200
2023-08-25	0.610	0.670	0.610	0.650	0.650	490,100
2023-08-24	0.630	0.640	0.600	0.630	0.630	187,000
2023-08-23	0.610	0.630	0.610	0.630	0.630	143,500
2023-08-22	0.600	0.610	0.590	0.610	0.610	30,900
2023-08-21	0.610	0.610	0.590	0.610	0.610	1,300
2023-08-18	0.600	0.610	0.590	0.610	0.610	9,000
2023-08-17	0.620	0.630	0.580	0.610	0.610	128,700
2023-08-16	0.580	0.630	0.580	0.630	0.630	243,900
2023-08-15	0.630	0.630	0.620	0.630	0.630	21,300
2023-08-11	0.630	0.630	0.620	0.630	0.630	14,200
2023-08-10	0.610	0.630	0.610	0.630	0.630	94,400
2023-08-09	0.600	0.630	0.600	0.630	0.630	28,500
2023-08-08	0.640	0.640	0.600	0.620	0.620	92,000
2023-08-07	0.640	0.640	0.620	0.640	0.640	42,100
2023-08-04	0.650	0.650	0.630	0.640	0.640	51,500
2023-08-03	0.660	0.660	0.640	0.650	0.650	65,400
2023-08-02	0.660	0.660	0.640	0.660	0.660	3,600
2023-07-31	0.660	0.660	0.660	0.660	0.660	200

← NewerPage 13 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.