Chiangmai Rimdoi Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	0.830	0.850	0.830	0.850	0.850	217,000
2022-08-03	0.860	0.860	0.840	0.850	0.850	136,100
2022-08-02	0.840	0.860	0.830	0.850	0.850	299,300
2022-08-01	0.860	0.870	0.850	0.850	0.850	304,000
2022-07-27	0.850	0.870	0.830	0.850	0.850	481,400
2022-07-26	0.860	0.870	0.850	0.860	0.860	343,100
2022-07-25	0.830	0.870	0.830	0.840	0.840	108,900
2022-07-22	0.830	0.860	0.830	0.840	0.840	134,600
2022-07-21	0.870	0.870	0.830	0.840	0.840	115,800
2022-07-20	0.860	0.870	0.840	0.840	0.840	470,400
2022-07-19	0.850	0.960	0.840	0.840	0.840	3,607,900
2022-07-18	0.830	0.850	0.810	0.840	0.840	73,100
2022-07-15	0.860	0.870	0.800	0.820	0.820	798,900
2022-07-14	0.880	0.910	0.850	0.860	0.860	1,331,000
2022-07-12	0.880	0.890	0.860	0.890	0.890	159,400
2022-07-11	0.840	0.890	0.840	0.880	0.880	709,400
2022-07-08	0.850	0.880	0.830	0.850	0.850	310,000
2022-07-07	0.830	0.880	0.790	0.860	0.860	1,545,400
2022-07-06	0.800	0.820	0.760	0.790	0.790	722,100
2022-07-05	0.900	0.910	0.800	0.800	0.800	1,693,900
2022-07-04	0.900	0.980	0.870	0.880	0.880	2,470,700
2022-07-01	0.890	0.900	0.880	0.880	0.880	78,700
2022-06-30	0.900	0.900	0.870	0.870	0.870	661,800
2022-06-29	0.900	0.920	0.890	0.900	0.900	164,100
2022-06-28	0.900	0.920	0.900	0.910	0.910	181,900
2022-06-27	0.920	0.920	0.900	0.910	0.910	76,400
2022-06-24	0.920	0.930	0.890	0.910	0.910	501,900
2022-06-23	0.910	0.920	0.890	0.920	0.920	248,900
2022-06-22	0.950	0.950	0.890	0.920	0.920	458,700
2022-06-21	0.890	0.930	0.890	0.930	0.930	710,900
2022-06-20	0.920	0.920	0.860	0.880	0.880	773,900
2022-06-17	0.970	1.020	0.890	0.900	0.900	2,063,100
2022-06-16	1.070	1.070	0.970	0.970	0.970	508,700
2022-06-15	1.080	1.080	1.040	1.040	1.040	966,400
2022-06-14	1.070	1.090	1.060	1.060	1.060	329,100
2022-06-13	1.050	1.130	1.040	1.070	1.070	4,614,400
2022-06-10	1.070	1.080	1.050	1.070	1.070	664,100
2022-06-09	1.080	1.090	1.060	1.070	1.070	893,100
2022-06-08	1.120	1.120	1.060	1.060	1.060	894,000
2022-06-07	1.130	1.140	1.080	1.100	1.100	999,500
2022-06-06	1.140	1.140	1.110	1.110	1.110	204,700
2022-06-02	1.150	1.150	1.110	1.130	1.130	757,000
2022-06-01	1.140	1.180	1.120	1.130	1.130	2,001,500
2022-05-31	1.150	1.160	1.130	1.130	1.130	1,854,500
2022-05-30	1.170	1.190	1.140	1.140	1.140	4,421,300
2022-05-27	1.050	1.170	1.050	1.140	1.140	7,265,400
2022-05-26	1.050	1.070	1.050	1.050	1.050	211,800
2022-05-25	1.060	1.080	1.050	1.050	1.050	763,400
2022-05-24	1.070	1.100	1.040	1.050	1.050	1,357,700
2022-05-23	1.050	1.080	1.050	1.060	1.060	387,000
2022-05-20	1.080	1.110	1.060	1.060	1.060	1,855,300
2022-05-19	1.060	1.080	1.050	1.070	1.070	326,900
2022-05-18	1.120	1.120	1.050	1.070	1.070	1,621,700
2022-05-17	1.060	1.120	1.060	1.100	1.100	371,900
2022-05-13	1.070	1.090	1.070	1.070	1.070	345,700
2022-05-12	1.120	1.140	1.060	1.060	1.060	946,900
2022-05-11	1.140	1.140	1.100	1.120	1.120	433,100
2022-05-10	1.060	1.140	1.060	1.140	1.140	756,700
2022-05-09	1.110	1.130	1.080	1.100	1.100	1,319,400
2022-05-06	1.130	1.150	1.110	1.130	1.130	633,300

← NewerPage 18 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.