Chiangmai Rimdoi Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-01	1.230	1.240	1.200	1.220	1.220	862,400
2022-01-31	1.190	1.240	1.190	1.230	1.230	1,111,300
2022-01-28	1.220	1.230	1.180	1.190	1.190	3,765,600
2022-01-27	1.180	1.240	1.130	1.240	1.240	6,599,000
2022-01-26	1.220	1.230	1.180	1.190	1.190	2,514,100
2022-01-25	1.200	1.270	1.170	1.210	1.210	8,701,800
2022-01-24	1.370	1.370	1.240	1.270	1.270	7,317,200
2022-01-21	1.500	1.500	1.360	1.380	1.380	27,368,800
2022-01-20	1.530	1.750	1.480	1.510	1.510	345,149,300
2022-01-19	1.290	1.480	1.290	1.420	1.420	149,633,900
2022-01-18	1.320	1.320	1.280	1.300	1.300	5,890,900
2022-01-17	1.300	1.350	1.280	1.300	1.300	13,673,900
2022-01-14	1.300	1.360	1.270	1.290	1.290	27,163,500
2022-01-13	1.280	1.350	1.260	1.300	1.300	25,957,400
2022-01-12	1.290	1.350	1.260	1.280	1.280	36,888,700
2022-01-11	1.250	1.330	1.230	1.250	1.250	35,078,900
2022-01-10	1.240	1.260	1.210	1.250	1.250	7,871,600
2022-01-07	1.290	1.310	1.220	1.230	1.230	24,534,600
2022-01-06	1.180	1.270	1.160	1.250	1.250	33,209,100
2022-01-05	1.160	1.190	1.150	1.180	1.180	1,451,800
2022-01-04	1.150	1.160	1.130	1.150	1.150	1,184,900
2021-12-30	1.160	1.170	1.140	1.150	1.150	921,300
2021-12-29	1.160	1.180	1.140	1.150	1.150	1,918,500
2021-12-28	1.220	1.230	1.140	1.160	1.160	9,741,000
2021-12-27	1.130	1.240	1.130	1.230	1.230	13,333,000
2021-12-24	1.130	1.150	1.110	1.130	1.130	1,818,000
2021-12-23	1.160	1.180	1.150	1.150	1.150	698,300
2021-12-22	1.120	1.170	1.110	1.150	1.150	2,331,300
2021-12-21	1.160	1.180	1.120	1.130	1.130	2,153,000
2021-12-20	1.180	1.190	1.160	1.160	1.160	1,613,900
2021-12-17	1.200	1.210	1.170	1.190	1.190	1,725,600
2021-12-16	1.230	1.230	1.190	1.200	1.200	1,733,500
2021-12-15	1.180	1.240	1.180	1.220	1.220	2,833,700
2021-12-14	1.160	1.200	1.150	1.200	1.200	2,882,000
2021-12-13	1.200	1.220	1.170	1.180	1.180	3,059,600
2021-12-09	1.240	1.240	1.190	1.210	1.210	5,348,600
2021-12-08	1.210	1.250	1.190	1.250	1.250	7,426,800
2021-12-07	1.210	1.230	1.170	1.180	1.180	6,201,800
2021-12-03	1.280	1.290	1.210	1.210	1.210	7,153,900
2021-12-02	1.290	1.320	1.250	1.250	1.250	11,834,800
2021-12-01	1.250	1.340	1.240	1.300	1.300	40,578,000
2021-11-30	1.380	1.490	1.240	1.240	1.240	131,920,900
2021-11-29	1.190	1.290	1.140	1.280	1.280	33,763,900
2021-11-26	1.220	1.220	1.140	1.180	1.180	7,518,100
2021-11-25	1.200	1.240	1.180	1.230	1.230	18,421,400
2021-11-24	1.170	1.190	1.150	1.190	1.190	3,539,300
2021-11-23	1.200	1.200	1.150	1.180	1.180	5,657,400
2021-11-22	1.130	1.190	1.100	1.190	1.190	7,147,300
2021-11-19	1.090	1.120	1.090	1.120	1.120	2,288,300
2021-11-18	1.100	1.130	1.060	1.090	1.090	1,874,500
2021-11-17	1.100	1.100	1.070	1.100	1.100	814,000
2021-11-16	1.070	1.090	1.050	1.080	1.080	1,669,300
2021-11-15	1.060	1.080	1.050	1.060	1.060	1,524,300
2021-11-12	1.060	1.070	1.030	1.060	1.060	402,500
2021-11-11	1.050	1.070	1.030	1.060	1.060	327,900
2021-11-10	1.050	1.080	1.020	1.050	1.050	823,300
2021-11-09	1.050	1.050	1.020	1.040	1.040	415,500
2021-11-08	0.950	1.050	0.950	1.050	1.050	1,075,600
2021-11-05	1.040	1.040	0.990	1.030	1.030	985,800
2021-11-04	0.950	1.020	0.910	1.020	1.020	3,886,000

← NewerPage 20 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.