Chiangmai Rimdoi Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	0.320	0.340	0.320	0.340	0.340	800
2025-07-17	0.330	0.340	0.330	0.340	0.340	700
2025-07-16	0.330	0.340	0.330	0.340	0.340	181,500
2025-07-15	0.350	0.350	0.290	0.330	0.330	54,600
2025-07-14	0.330	0.330	0.330	0.330	0.330	1,300
2025-07-11	0.340	0.340	0.310	0.330	0.330	34,600
2025-07-09	0.330	0.340	0.320	0.340	0.340	119,800
2025-07-08	0.300	0.330	0.300	0.320	0.320	78,200
2025-07-07	0.300	0.300	0.290	0.300	0.300	800
2025-07-04	0.290	0.330	0.290	0.300	0.300	159,000
2025-07-03	0.290	0.300	0.290	0.300	0.300	10,500
2025-07-02	0.300	0.300	0.300	0.300	0.300	3,000
2025-07-01	0.300	0.300	0.300	0.300	0.300	900
2025-06-30	0.310	0.310	0.300	0.310	0.310	14,000
2025-06-27	0.310	0.310	0.310	0.310	0.310	0
2025-06-26	0.300	0.310	0.290	0.310	0.310	41,100
2025-06-25	0.280	0.310	0.270	0.310	0.310	23,100
2025-06-24	0.310	0.310	0.290	0.310	0.310	27,900
2025-06-23	0.290	0.310	0.280	0.310	0.310	25,300
2025-06-20	0.300	0.310	0.300	0.310	0.310	19,400
2025-06-19	0.320	0.320	0.260	0.300	0.300	75,300
2025-06-18	0.320	0.330	0.310	0.310	0.310	32,000
2025-06-17	0.330	0.330	0.320	0.330	0.330	95,400
2025-06-16	0.310	0.340	0.300	0.340	0.340	309,900
2025-06-13	0.320	0.340	0.310	0.330	0.330	73,500
2025-06-12	0.310	0.330	0.310	0.330	0.330	400
2025-06-11	0.330	0.330	0.320	0.330	0.330	5,300
2025-06-10	0.320	0.330	0.320	0.330	0.330	68,400
2025-06-09	0.320	0.330	0.320	0.330	0.330	29,300
2025-06-06	0.320	0.320	0.310	0.320	0.320	2,000
2025-06-05	0.330	0.330	0.300	0.330	0.330	262,200
2025-06-04	0.340	0.340	0.330	0.340	0.340	800
2025-05-30	0.340	0.350	0.320	0.350	0.350	87,200
2025-05-29	0.350	0.350	0.330	0.350	0.350	61,500
2025-05-28	0.340	0.350	0.340	0.350	0.350	10,800
2025-05-27	0.340	0.350	0.320	0.350	0.350	47,800
2025-05-26	0.350	0.350	0.350	0.350	0.350	0
2025-05-23	0.340	0.350	0.340	0.350	0.350	600
2025-05-22	0.340	0.350	0.340	0.350	0.350	53,500
2025-05-21	0.350	0.360	0.340	0.350	0.350	78,900
2025-05-20	0.340	0.350	0.340	0.350	0.350	12,900
2025-05-19	0.350	0.360	0.340	0.350	0.350	44,200
2025-05-16	0.350	0.350	0.350	0.350	0.350	90,300
2025-05-15	0.330	0.350	0.310	0.350	0.350	233,800
2025-05-14	0.350	0.360	0.330	0.340	0.340	60,500
2025-05-13	0.320	0.360	0.320	0.350	0.350	137,100
2025-05-09	0.320	0.350	0.320	0.320	0.320	402,900
2025-05-08	0.330	0.350	0.320	0.350	0.350	607,300
2025-05-07	0.320	0.320	0.310	0.320	0.320	14,300
2025-05-06	0.320	0.330	0.310	0.320	0.320	157,400
2025-05-02	0.320	0.320	0.310	0.320	0.320	43,900
2025-04-30	0.320	0.320	0.320	0.320	0.320	0
2025-04-29	0.310	0.320	0.310	0.320	0.320	109,200
2025-04-28	0.300	0.320	0.300	0.320	0.320	28,500
2025-04-25	0.320	0.320	0.320	0.320	0.320	34,200
2025-04-24	0.310	0.320	0.310	0.320	0.320	15,200
2025-04-23	0.320	0.320	0.310	0.320	0.320	108,900
2025-04-22	0.310	0.320	0.310	0.320	0.320	104,100
2025-04-21	0.310	0.330	0.310	0.310	0.310	84,300
2025-04-18	0.320	0.330	0.320	0.330	0.330	17,500

← NewerPage 6 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.