Chiangmai Rimdoi Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	0.670	0.670	0.640	0.660	0.660	96,600
2023-07-26	0.660	0.660	0.640	0.660	0.660	13,800
2023-07-25	0.650	0.670	0.650	0.660	0.660	2,200
2023-07-24	0.650	0.680	0.620	0.670	0.670	115,800
2023-07-21	0.620	0.650	0.620	0.650	0.650	208,200
2023-07-20	0.660	0.660	0.620	0.650	0.650	56,400
2023-07-19	0.680	0.680	0.650	0.660	0.660	68,200
2023-07-18	0.660	0.680	0.640	0.680	0.680	9,800
2023-07-17	0.650	0.680	0.640	0.660	0.660	29,900
2023-07-14	0.620	0.650	0.610	0.650	0.650	49,300
2023-07-13	0.610	0.630	0.600	0.630	0.630	10,100
2023-07-12	0.620	0.630	0.620	0.630	0.630	5,500
2023-07-11	0.630	0.630	0.600	0.630	0.630	25,000
2023-07-10	0.620	0.640	0.590	0.630	0.630	33,000
2023-07-07	0.630	0.630	0.600	0.630	0.630	68,900
2023-07-06	0.670	0.670	0.630	0.640	0.640	2,800
2023-07-05	0.650	0.670	0.620	0.650	0.650	31,600
2023-07-04	0.650	0.690	0.650	0.660	0.660	27,200
2023-07-03	0.640	0.670	0.640	0.650	0.650	8,400
2023-06-30	0.610	0.740	0.610	0.660	0.660	118,600
2023-06-29	0.600	0.630	0.600	0.620	0.620	34,700
2023-06-28	0.630	0.630	0.580	0.630	0.630	196,000
2023-06-27	0.620	0.630	0.610	0.620	0.620	74,800
2023-06-26	0.640	0.650	0.600	0.630	0.630	725,300
2023-06-23	0.660	0.660	0.640	0.660	0.660	133,900
2023-06-22	0.650	0.650	0.640	0.650	0.650	111,500
2023-06-21	0.660	0.660	0.650	0.660	0.660	52,100
2023-06-20	0.660	0.670	0.660	0.670	0.670	104,600
2023-06-19	0.660	0.670	0.660	0.670	0.670	56,900
2023-06-16	0.680	0.680	0.650	0.670	0.670	147,100
2023-06-15	0.680	0.680	0.660	0.670	0.670	72,000
2023-06-14	0.670	0.670	0.660	0.670	0.670	34,600
2023-06-13	0.680	0.680	0.660	0.670	0.670	133,300
2023-06-12	0.660	0.680	0.660	0.680	0.680	234,300
2023-06-09	0.680	0.690	0.680	0.680	0.680	201,800
2023-06-08	0.680	0.700	0.660	0.680	0.680	244,600
2023-06-07	0.670	0.680	0.660	0.680	0.680	69,900
2023-06-06	0.660	0.680	0.660	0.680	0.680	95,600
2023-06-02	0.680	0.690	0.660	0.680	0.680	146,800
2023-06-01	0.680	0.690	0.670	0.690	0.690	17,300
2023-05-31	0.660	0.690	0.660	0.680	0.680	126,100
2023-05-30	0.660	0.680	0.660	0.680	0.680	295,700
2023-05-29	0.680	0.680	0.670	0.680	0.680	77,700
2023-05-26	0.670	0.680	0.670	0.680	0.680	3,000
2023-05-25	0.680	0.680	0.660	0.680	0.680	89,800
2023-05-24	0.680	0.680	0.660	0.680	0.680	25,000
2023-05-23	0.680	0.680	0.660	0.680	0.680	18,800
2023-05-22	0.660	0.680	0.640	0.680	0.680	231,500
2023-05-19	0.670	0.680	0.660	0.680	0.680	240,800
2023-05-18	0.680	0.680	0.670	0.680	0.680	3,400
2023-05-17	0.680	0.680	0.670	0.680	0.680	16,400
2023-05-16	0.670	0.680	0.670	0.680	0.680	26,300
2023-05-15	0.660	0.680	0.660	0.680	0.680	275,600
2023-05-12	0.690	0.690	0.660	0.680	0.680	351,700
2023-05-11	0.700	0.700	0.680	0.690	0.690	95,300
2023-05-10	0.690	0.700	0.680	0.700	0.700	38,200
2023-05-09	0.680	0.700	0.660	0.700	0.700	518,000
2023-05-08	0.670	0.690	0.670	0.690	0.690	12,900
2023-05-03	0.680	0.690	0.670	0.690	0.690	143,600
2023-05-02	0.680	0.700	0.670	0.700	0.700	367,500

← NewerPage 14 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.