Chiangmai Rimdoi Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	1.180	1.190	1.140	1.140	1.140	973,800
2022-05-03	1.200	1.210	1.140	1.140	1.140	2,503,500
2022-04-29	1.230	1.240	1.210	1.220	1.220	585,100
2022-04-28	1.200	1.230	1.200	1.230	1.230	1,648,300
2022-04-27	1.220	1.230	1.180	1.200	1.200	3,313,200
2022-04-26	1.240	1.250	1.210	1.220	1.220	2,205,400
2022-04-25	1.230	1.260	1.210	1.230	1.230	2,045,800
2022-04-22	1.270	1.320	1.220	1.240	1.240	5,545,100
2022-04-21	1.300	1.300	1.260	1.280	1.280	2,514,000
2022-04-20	1.280	1.320	1.260	1.280	1.280	6,810,900
2022-04-19	1.210	1.290	1.200	1.270	1.270	11,760,900
2022-04-18	1.180	1.240	1.180	1.210	1.210	1,766,100
2022-04-12	1.160	1.210	1.160	1.180	1.180	974,400
2022-04-11	1.230	1.240	1.160	1.160	1.160	2,467,300
2022-04-08	1.220	1.270	1.220	1.230	1.230	2,075,000
2022-04-07	1.240	1.250	1.210	1.220	1.220	1,851,100
2022-04-05	1.300	1.300	1.240	1.240	1.240	3,823,000
2022-04-04	1.320	1.330	1.270	1.280	1.280	4,702,500
2022-04-01	1.350	1.360	1.290	1.310	1.310	6,034,200
2022-03-31	1.320	1.390	1.320	1.340	1.340	14,047,300
2022-03-30	1.340	1.400	1.300	1.310	1.310	23,321,000
2022-03-29	1.370	1.420	1.340	1.340	1.340	45,435,200
2022-03-28	1.270	1.400	1.260	1.400	1.400	49,997,800
2022-03-25	1.260	1.330	1.240	1.250	1.250	18,973,200
2022-03-24	1.230	1.350	1.210	1.260	1.260	34,971,000
2022-03-23	1.300	1.320	1.210	1.230	1.230	20,198,600
2022-03-22	1.330	1.460	1.280	1.280	1.280	107,638,300
2022-03-21	1.140	1.300	1.130	1.250	1.250	38,369,200
2022-03-18	1.100	1.140	1.080	1.120	1.120	1,374,200
2022-03-17	1.100	1.120	1.090	1.100	1.100	653,000
2022-03-16	1.080	1.100	1.080	1.090	1.090	522,400
2022-03-15	1.140	1.140	1.070	1.080	1.080	1,510,200
2022-03-14	1.090	1.140	1.090	1.130	1.130	956,600
2022-03-11	1.090	1.130	1.070	1.120	1.120	448,400
2022-03-10	1.090	1.140	1.090	1.110	1.110	1,328,800
2022-03-09	1.040	1.110	1.030	1.090	1.090	1,201,700
2022-03-08	1.060	1.080	0.990	1.040	1.040	3,127,200
2022-03-07	1.190	1.200	1.050	1.080	1.080	4,933,400
2022-03-04	1.250	1.250	1.190	1.200	1.200	2,600,200
2022-03-03	1.220	1.260	1.200	1.260	1.260	2,507,400
2022-03-02	1.240	1.240	1.200	1.220	1.220	663,300
2022-03-01	1.200	1.260	1.200	1.240	1.240	2,332,000
2022-02-28	1.200	1.210	1.160	1.200	1.200	1,023,500
2022-02-25	1.200	1.230	1.190	1.210	1.210	1,845,000
2022-02-24	1.240	1.260	1.160	1.200	1.200	4,543,600
2022-02-23	1.220	1.280	1.200	1.270	1.270	9,704,800
2022-02-22	1.160	1.250	1.160	1.210	1.210	4,330,000
2022-02-21	1.190	1.210	1.160	1.180	1.180	2,011,200
2022-02-18	1.200	1.220	1.180	1.190	1.190	1,314,900
2022-02-17	1.200	1.220	1.180	1.200	1.200	3,105,800
2022-02-15	1.240	1.250	1.200	1.200	1.200	2,283,800
2022-02-14	1.250	1.250	1.190	1.250	1.250	2,234,500
2022-02-11	1.260	1.260	1.240	1.250	1.250	892,900
2022-02-10	1.280	1.300	1.230	1.240	1.240	3,574,800
2022-02-09	1.310	1.330	1.280	1.280	1.280	2,707,800
2022-02-08	1.330	1.330	1.300	1.320	1.320	3,316,700
2022-02-07	1.340	1.340	1.280	1.330	1.330	2,280,400
2022-02-04	1.350	1.360	1.310	1.340	1.340	3,995,400
2022-02-03	1.330	1.400	1.300	1.340	1.340	13,374,500
2022-02-02	1.220	1.330	1.220	1.330	1.330	11,033,100

← NewerPage 19 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.