Chiangmai Rimdoi Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-30	0.840	0.840	0.800	0.820	0.820	230,700
2023-01-27	0.830	0.830	0.810	0.820	0.820	117,700
2023-01-26	0.810	0.830	0.810	0.830	0.830	100,600
2023-01-25	0.820	0.830	0.810	0.810	0.810	305,800
2023-01-24	0.840	0.840	0.810	0.820	0.820	39,900
2023-01-23	0.830	0.840	0.810	0.820	0.820	274,900
2023-01-20	0.820	0.840	0.810	0.820	0.820	363,400
2023-01-19	0.820	0.840	0.820	0.820	0.820	367,800
2023-01-18	0.820	0.840	0.810	0.830	0.830	366,600
2023-01-17	0.770	0.900	0.760	0.820	0.820	5,768,300
2023-01-16	0.770	0.770	0.750	0.770	0.770	160,900
2023-01-13	0.740	0.780	0.740	0.770	0.770	232,700
2023-01-12	0.780	0.780	0.750	0.770	0.770	195,500
2023-01-11	0.780	0.780	0.760	0.770	0.770	52,800
2023-01-10	0.760	0.790	0.760	0.780	0.780	87,300
2023-01-09	0.760	0.760	0.740	0.750	0.750	401,200
2023-01-06	0.770	0.770	0.750	0.760	0.760	267,900
2023-01-05	0.770	0.770	0.750	0.770	0.770	36,900
2023-01-04	0.780	0.780	0.750	0.770	0.770	45,400
2023-01-03	0.780	0.780	0.750	0.770	0.770	31,600
2022-12-30	0.770	0.770	0.750	0.770	0.770	88,600
2022-12-29	0.750	0.770	0.750	0.770	0.770	28,000
2022-12-28	0.770	0.780	0.750	0.770	0.770	72,600
2022-12-27	0.740	0.770	0.740	0.760	0.760	34,100
2022-12-26	0.790	0.790	0.720	0.760	0.760	150,000
2022-12-23	0.780	0.780	0.730	0.760	0.760	251,400
2022-12-22	0.760	0.760	0.740	0.760	0.760	153,400
2022-12-21	0.770	0.780	0.740	0.740	0.740	94,200
2022-12-20	0.760	0.760	0.750	0.760	0.760	205,300
2022-12-19	0.780	0.780	0.760	0.770	0.770	36,800
2022-12-16	0.740	0.780	0.740	0.780	0.780	55,000
2022-12-15	0.760	0.780	0.750	0.760	0.760	153,400
2022-12-14	0.790	0.790	0.760	0.770	0.770	187,800
2022-12-13	0.760	0.790	0.760	0.780	0.780	74,500
2022-12-09	0.790	0.790	0.770	0.790	0.790	3,500
2022-12-08	0.780	0.780	0.760	0.770	0.770	49,600
2022-12-07	0.790	0.790	0.750	0.770	0.770	132,600
2022-12-06	0.790	0.790	0.760	0.780	0.780	44,100
2022-12-02	0.800	0.800	0.760	0.770	0.770	107,700
2022-12-01	0.800	0.800	0.770	0.790	0.790	315,200
2022-11-30	0.790	0.790	0.770	0.780	0.780	246,100
2022-11-29	0.790	0.790	0.770	0.780	0.780	61,800
2022-11-28	0.760	0.770	0.740	0.770	0.770	245,200
2022-11-25	0.770	0.790	0.750	0.760	0.760	305,600
2022-11-24	0.820	0.820	0.770	0.770	0.770	73,400
2022-11-23	0.810	0.810	0.710	0.790	0.790	912,600
2022-11-22	0.810	0.830	0.800	0.820	0.820	356,600
2022-11-21	0.840	0.840	0.810	0.810	0.810	557,700
2022-11-18	0.860	0.860	0.840	0.840	0.840	172,900
2022-11-17	0.850	0.870	0.830	0.860	0.860	430,500
2022-11-16	0.810	0.900	0.810	0.850	0.850	2,014,400
2022-11-15	0.840	0.840	0.810	0.820	0.820	640,900
2022-11-14	0.890	0.890	0.800	0.840	0.840	738,000
2022-11-11	0.890	0.910	0.890	0.890	0.890	222,800
2022-11-10	0.930	0.930	0.890	0.890	0.890	508,000
2022-11-09	0.960	0.960	0.890	0.910	0.910	554,300
2022-11-08	0.940	0.970	0.930	0.940	0.940	269,600
2022-11-07	0.970	0.970	0.940	0.940	0.940	468,400
2022-11-04	0.960	0.990	0.950	0.960	0.960	993,400
2022-11-03	0.950	0.980	0.940	0.950	0.950	476,300

← NewerPage 16 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.