Chiangmai Rimdoi Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	0.570	0.570	0.560	0.560	0.560	109,801
2026-07-20	0.570	0.590	0.520	0.570	0.570	339,700
2026-07-17	0.570	0.610	0.560	0.570	0.570	511,570
2026-07-16	0.580	0.590	0.560	0.590	0.590	357,500
2026-07-15	0.580	0.600	0.550	0.580	0.580	430,100
2026-07-14	0.590	0.610	0.570	0.580	0.580	720,426
2026-07-13	0.590	0.620	0.590	0.590	0.590	1,796,312
2026-07-10	0.580	0.590	0.560	0.580	0.580	862,900
2026-07-09	0.570	0.610	0.570	0.570	0.570	931,213
2026-07-08	0.570	0.620	0.560	0.560	0.560	4,178,013
2026-07-07	0.510	0.630	0.510	0.560	0.560	11,048,227
2026-07-06	0.520	0.540	0.510	0.510	0.510	1,398,735
2026-07-03	0.510	0.530	0.500	0.520	0.520	2,222,214
2026-07-02	0.440	0.550	0.440	0.520	0.520	14,374,813
2026-07-01	0.430	0.440	0.420	0.430	0.430	670,800
2026-06-30	0.430	0.450	0.430	0.440	0.440	1,022,900
2026-06-29	0.430	0.440	0.400	0.430	0.430	987,501
2026-06-26	0.420	0.430	0.410	0.430	0.430	763,200
2026-06-25	0.440	0.440	0.400	0.430	0.430	1,454,100
2026-06-24	0.440	0.450	0.430	0.440	0.440	300,760
2026-06-23	0.440	0.450	0.430	0.440	0.440	1,086,600
2026-06-22	0.430	0.450	0.420	0.440	0.440	1,123,400
2026-06-19	0.420	0.460	0.410	0.430	0.430	3,402,901
2026-06-18	0.430	0.470	0.420	0.420	0.420	4,543,900
2026-06-17	0.430	0.440	0.410	0.430	0.430	1,559,309
2026-06-16	0.440	0.470	0.420	0.430	0.430	1,291,578
2026-06-15	0.440	0.460	0.430	0.440	0.440	285,001
2026-06-12	0.440	0.460	0.420	0.440	0.440	796,201
2026-06-11	0.450	0.450	0.410	0.440	0.440	1,889,901
2026-06-10	0.450	0.470	0.420	0.450	0.450	1,829,400
2026-06-09	0.420	0.500	0.420	0.460	0.460	13,844,301
2026-06-08	0.370	0.440	0.370	0.390	0.390	3,537,500
2026-06-05	0.370	0.380	0.370	0.370	0.370	251,600
2026-06-04	0.360	0.380	0.360	0.380	0.380	437,602
2026-06-02	0.360	0.390	0.350	0.370	0.370	2,456,400
2026-05-29	0.350	0.380	0.340	0.360	0.360	1,280,800
2026-05-28	0.350	0.360	0.340	0.350	0.350	577,200
2026-05-27	0.340	0.350	0.330	0.350	0.350	265,200
2026-05-26	0.340	0.350	0.330	0.350	0.350	97,328
2026-05-25	0.350	0.350	0.330	0.350	0.350	135,100
2026-05-22	0.330	0.350	0.330	0.350	0.350	42,501
2026-05-21	0.350	0.360	0.320	0.340	0.340	975,500
2026-05-20	0.350	0.360	0.340	0.350	0.350	137,900
2026-05-19	0.350	0.360	0.330	0.340	0.340	233,700
2026-05-18	0.360	0.360	0.340	0.340	0.340	320,700
2026-05-15	0.350	0.360	0.340	0.360	0.360	333,401
2026-05-14	0.350	0.360	0.340	0.360	0.360	487,500
2026-05-13	0.350	0.360	0.340	0.350	0.350	797,500
2026-05-12	0.350	0.370	0.340	0.340	0.340	1,994,100
2026-05-11	0.370	0.380	0.350	0.360	0.360	5,445,800
2026-05-08	0.310	0.320	0.310	0.310	0.310	8,500
2026-05-07	0.310	0.320	0.310	0.320	0.320	97,400
2026-05-06	0.310	0.320	0.300	0.320	0.320	43,100
2026-05-05	0.310	0.310	0.300	0.310	0.310	2,788
2026-04-30	0.310	0.320	0.300	0.310	0.310	52,200
2026-04-29	0.310	0.320	0.310	0.310	0.310	85,400
2026-04-28	0.310	0.310	0.300	0.310	0.310	124,200
2026-04-27	0.310	0.320	0.300	0.310	0.310	271,800
2026-04-24	0.300	0.320	0.300	0.310	0.310	130,800
2026-04-23	0.310	0.320	0.310	0.320	0.320	100,440

← NewerPage 2 of 4 · 239 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.