Chiangmai Rimdoi Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	0.980	1.020	0.950	0.950	0.950	1,986,900
2022-11-01	0.990	1.000	0.970	0.970	0.970	1,319,100
2022-10-31	0.930	1.020	0.930	0.980	0.980	7,210,900
2022-10-28	0.900	0.940	0.880	0.930	0.930	2,134,800
2022-10-27	0.880	0.900	0.880	0.900	0.900	677,800
2022-10-26	0.910	0.920	0.880	0.880	0.880	910,500
2022-10-25	0.930	0.940	0.900	0.900	0.900	618,200
2022-10-21	0.920	0.990	0.910	0.920	0.920	2,806,700
2022-10-20	0.920	0.940	0.880	0.910	0.910	482,600
2022-10-19	0.930	0.940	0.910	0.910	0.910	381,100
2022-10-18	0.910	0.940	0.910	0.930	0.930	749,700
2022-10-17	1.000	1.000	0.900	0.910	0.910	2,673,700
2022-10-12	1.010	1.040	1.000	1.000	1.000	887,600
2022-10-11	1.020	1.060	1.000	1.010	1.010	1,118,100
2022-10-10	1.010	1.030	1.000	1.010	1.010	599,100
2022-10-07	1.050	1.090	1.000	1.020	1.020	3,247,500
2022-10-06	1.070	1.090	1.020	1.040	1.040	1,987,500
2022-10-05	1.120	1.120	1.060	1.060	1.060	3,445,500
2022-10-04	1.120	1.150	1.070	1.110	1.110	17,602,100
2022-10-03	1.020	1.140	0.980	1.120	1.120	36,411,700
2022-09-30	1.060	1.080	1.000	1.010	1.010	6,443,000
2022-09-29	0.960	1.120	0.960	1.030	1.030	26,924,500
2022-09-28	0.930	1.070	0.930	0.960	0.960	24,521,700
2022-09-27	0.890	1.020	0.890	0.920	0.920	22,168,600
2022-09-26	0.880	0.930	0.840	0.900	0.900	2,763,500
2022-09-23	0.900	0.920	0.870	0.880	0.880	1,976,200
2022-09-22	0.840	0.960	0.840	0.890	0.890	7,904,800
2022-09-21	0.850	0.850	0.840	0.840	0.840	164,800
2022-09-20	0.840	0.850	0.830	0.850	0.850	546,000
2022-09-19	0.830	0.850	0.820	0.840	0.840	650,400
2022-09-16	0.850	0.850	0.830	0.830	0.830	417,800
2022-09-15	0.850	0.860	0.840	0.840	0.840	143,700
2022-09-14	0.840	0.860	0.840	0.850	0.850	186,500
2022-09-13	0.860	0.860	0.850	0.860	0.860	473,900
2022-09-12	0.850	0.870	0.840	0.860	0.860	197,500
2022-09-09	0.860	0.870	0.840	0.860	0.860	273,400
2022-09-08	0.850	0.860	0.840	0.850	0.850	177,900
2022-09-07	0.840	0.850	0.840	0.850	0.850	254,700
2022-09-06	0.850	0.870	0.830	0.840	0.840	834,900
2022-09-05	0.850	0.850	0.840	0.840	0.840	238,700
2022-09-02	0.840	0.850	0.830	0.830	0.830	199,900
2022-09-01	0.880	0.880	0.850	0.850	0.850	431,000
2022-08-31	0.840	0.930	0.840	0.860	0.860	2,683,400
2022-08-30	0.840	0.850	0.840	0.840	0.840	158,300
2022-08-29	0.850	0.850	0.830	0.850	0.850	151,400
2022-08-26	0.850	0.850	0.830	0.850	0.850	343,700
2022-08-25	0.830	0.850	0.830	0.850	0.850	979,800
2022-08-24	0.830	0.840	0.820	0.820	0.820	194,900
2022-08-23	0.840	0.840	0.820	0.830	0.830	155,300
2022-08-22	0.850	0.850	0.830	0.830	0.830	111,300
2022-08-19	0.840	0.850	0.830	0.850	0.850	230,600
2022-08-18	0.840	0.850	0.830	0.840	0.840	112,800
2022-08-17	0.830	0.850	0.830	0.840	0.840	176,800
2022-08-16	0.850	0.860	0.830	0.840	0.840	202,500
2022-08-15	0.850	0.850	0.840	0.840	0.840	173,400
2022-08-11	0.860	0.870	0.860	0.860	0.860	88,400
2022-08-10	0.860	0.870	0.850	0.850	0.850	80,300
2022-08-09	0.860	0.870	0.850	0.860	0.860	265,300
2022-08-08	0.860	0.870	0.850	0.860	0.860	107,200
2022-08-05	0.850	0.870	0.840	0.860	0.860	166,000

← NewerPage 17 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.