Chiangmai Rimdoi Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	0.360	0.370	0.360	0.370	0.370	7,200
2025-01-16	0.360	0.370	0.360	0.370	0.370	50,200
2025-01-15	0.360	0.370	0.360	0.370	0.370	57,200
2025-01-14	0.370	0.370	0.360	0.370	0.370	93,500
2025-01-13	0.370	0.370	0.360	0.370	0.370	18,600
2025-01-10	0.360	0.380	0.350	0.370	0.370	117,400
2025-01-09	0.380	0.380	0.370	0.370	0.370	9,200
2025-01-08	0.380	0.380	0.370	0.370	0.370	45,100
2025-01-07	0.380	0.380	0.370	0.380	0.380	1,100
2025-01-06	0.370	0.380	0.370	0.380	0.380	112,100
2025-01-03	0.380	0.380	0.370	0.380	0.380	188,900
2025-01-02	0.380	0.380	0.380	0.380	0.380	11,300
2024-12-30	0.370	0.380	0.370	0.380	0.380	317,700
2024-12-27	0.370	0.390	0.370	0.390	0.390	6,700
2024-12-26	0.400	0.400	0.380	0.390	0.390	411,200
2024-12-25	0.390	0.400	0.380	0.390	0.390	447,200
2024-12-24	0.370	0.380	0.370	0.380	0.380	159,800
2024-12-23	0.360	0.370	0.360	0.370	0.370	101,600
2024-12-20	0.360	0.370	0.360	0.370	0.370	313,400
2024-12-19	0.370	0.380	0.370	0.380	0.380	193,200
2024-12-18	0.360	0.380	0.360	0.380	0.380	118,200
2024-12-17	0.380	0.390	0.360	0.380	0.380	495,700
2024-12-16	0.390	0.400	0.380	0.400	0.400	158,100
2024-12-13	0.400	0.400	0.380	0.400	0.400	14,000
2024-12-12	0.400	0.410	0.370	0.400	0.400	402,900
2024-12-11	0.410	0.410	0.400	0.410	0.410	144,000
2024-12-09	0.400	0.420	0.390	0.410	0.410	483,500
2024-12-06	0.410	0.420	0.400	0.410	0.410	188,100
2024-12-04	0.420	0.420	0.400	0.400	0.400	147,700
2024-12-03	0.430	0.430	0.410	0.420	0.420	9,000
2024-12-02	0.420	0.420	0.400	0.420	0.420	31,700
2024-11-29	0.420	0.430	0.410	0.420	0.420	46,100
2024-11-28	0.420	0.420	0.400	0.420	0.420	695,100
2024-11-27	0.420	0.420	0.410	0.420	0.420	169,300
2024-11-26	0.430	0.440	0.420	0.430	0.430	287,000
2024-11-25	0.430	0.440	0.420	0.440	0.440	30,700
2024-11-22	0.440	0.440	0.420	0.440	0.440	58,100
2024-11-21	0.430	0.440	0.420	0.440	0.440	187,200
2024-11-20	0.420	0.440	0.420	0.440	0.440	72,000
2024-11-19	0.440	0.440	0.430	0.440	0.440	117,400
2024-11-18	0.420	0.440	0.420	0.440	0.440	53,300
2024-11-15	0.430	0.440	0.420	0.440	0.440	61,800
2024-11-14	0.430	0.450	0.430	0.440	0.440	286,100
2024-11-13	0.450	0.460	0.440	0.440	0.440	335,600
2024-11-12	0.450	0.450	0.430	0.440	0.440	206,600
2024-11-11	0.440	0.450	0.440	0.450	0.450	186,700
2024-11-08	0.440	0.450	0.440	0.450	0.450	10,500
2024-11-07	0.450	0.450	0.420	0.450	0.450	196,000
2024-11-06	0.440	0.450	0.440	0.450	0.450	176,900
2024-11-05	0.450	0.460	0.440	0.450	0.450	522,800
2024-11-04	0.450	0.460	0.420	0.450	0.450	626,700
2024-11-01	0.450	0.460	0.450	0.450	0.450	229,600
2024-10-31	0.450	0.470	0.450	0.460	0.460	405,700
2024-10-30	0.450	0.480	0.440	0.450	0.450	1,488,500
2024-10-29	0.450	0.450	0.440	0.450	0.450	418,100
2024-10-28	0.450	0.460	0.450	0.450	0.450	244,900
2024-10-25	0.460	0.460	0.440	0.450	0.450	244,600
2024-10-24	0.450	0.460	0.450	0.460	0.460	179,100
2024-10-22	0.480	0.480	0.450	0.450	0.450	1,012,200
2024-10-21	0.470	0.490	0.460	0.480	0.480	554,800

← NewerPage 8 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.