Chiangmai Rimdoi Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	0.690	0.700	0.660	0.680	0.680	349,800
2023-04-27	0.710	0.710	0.690	0.700	0.700	139,200
2023-04-26	0.710	0.710	0.690	0.710	0.710	392,300
2023-04-25	0.750	0.750	0.700	0.710	0.710	558,300
2023-04-24	0.710	0.720	0.700	0.720	0.720	424,200
2023-04-21	0.720	0.720	0.690	0.710	0.710	335,500
2023-04-20	0.720	0.720	0.700	0.720	0.720	262,100
2023-04-19	0.720	0.740	0.710	0.720	0.720	314,300
2023-04-18	0.720	0.770	0.720	0.720	0.720	1,446,500
2023-04-17	0.710	0.720	0.710	0.720	0.720	140,400
2023-04-12	0.730	0.740	0.720	0.720	0.720	235,800
2023-04-11	0.730	0.740	0.730	0.740	0.740	26,700
2023-04-10	0.730	0.740	0.730	0.730	0.730	319,200
2023-04-07	0.730	0.740	0.730	0.740	0.740	108,400
2023-04-05	0.750	0.750	0.730	0.740	0.740	121,800
2023-04-04	0.750	0.750	0.730	0.750	0.750	218,900
2023-04-03	0.740	0.750	0.730	0.750	0.750	170,500
2023-03-31	0.780	0.780	0.740	0.750	0.750	255,900
2023-03-30	0.820	0.850	0.760	0.780	0.780	3,356,500
2023-03-29	0.740	0.760	0.740	0.750	0.750	236,800
2023-03-28	0.740	0.750	0.730	0.750	0.750	115,900
2023-03-27	0.740	0.750	0.740	0.750	0.750	1,700
2023-03-24	0.730	0.740	0.720	0.730	0.730	80,600
2023-03-23	0.730	0.740	0.720	0.730	0.730	268,800
2023-03-22	0.730	0.750	0.720	0.720	0.720	340,800
2023-03-21	0.740	0.750	0.740	0.750	0.750	8,100
2023-03-20	0.760	0.760	0.730	0.740	0.740	292,900
2023-03-17	0.750	0.790	0.750	0.760	0.760	15,600
2023-03-16	0.750	0.770	0.740	0.770	0.770	103,900
2023-03-15	0.720	0.770	0.720	0.770	0.770	23,200
2023-03-14	0.770	0.770	0.720	0.750	0.750	153,600
2023-03-13	0.780	0.780	0.750	0.750	0.750	2,400
2023-03-10	0.780	0.780	0.750	0.780	0.780	88,100
2023-03-09	0.780	0.790	0.760	0.780	0.780	6,700
2023-03-08	0.780	0.790	0.760	0.760	0.760	33,000
2023-03-07	0.800	0.800	0.750	0.790	0.790	6,500
2023-03-03	0.750	0.780	0.750	0.770	0.770	63,100
2023-03-02	0.760	0.780	0.760	0.770	0.770	28,500
2023-03-01	0.780	0.780	0.770	0.780	0.780	18,800
2023-02-28	0.780	0.780	0.760	0.760	0.760	51,400
2023-02-27	0.780	0.780	0.760	0.770	0.770	277,600
2023-02-24	0.800	0.800	0.760	0.790	0.790	33,700
2023-02-23	0.790	0.800	0.770	0.780	0.780	86,400
2023-02-22	0.770	0.810	0.770	0.780	0.780	281,800
2023-02-21	0.790	0.810	0.770	0.770	0.770	227,800
2023-02-20	0.790	0.790	0.770	0.790	0.790	26,300
2023-02-17	0.790	0.790	0.770	0.770	0.770	24,900
2023-02-16	0.750	0.800	0.750	0.770	0.770	119,300
2023-02-15	0.800	0.800	0.750	0.750	0.750	151,600
2023-02-14	0.820	0.830	0.740	0.790	0.790	993,100
2023-02-13	0.810	0.830	0.800	0.820	0.820	143,000
2023-02-10	0.850	0.850	0.800	0.820	0.820	146,700
2023-02-09	0.830	0.830	0.810	0.830	0.830	130,500
2023-02-08	0.820	0.850	0.810	0.830	0.830	784,300
2023-02-07	0.810	0.830	0.810	0.810	0.810	194,900
2023-02-06	0.810	0.810	0.780	0.810	0.810	752,300
2023-02-03	0.820	0.820	0.780	0.810	0.810	476,300
2023-02-02	0.820	0.830	0.810	0.810	0.810	49,600
2023-02-01	0.810	0.830	0.810	0.830	0.830	65,600
2023-01-31	0.830	0.830	0.810	0.820	0.820	150,600

← NewerPage 15 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.