Chiangmai Rimdoi Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-18	0.480	0.500	0.460	0.470	0.470	1,663,100
2024-10-17	0.470	0.480	0.470	0.480	0.480	132,000
2024-10-16	0.460	0.460	0.460	0.460	0.460	0
2024-10-15	0.470	0.480	0.460	0.460	0.460	485,700
2024-10-11	0.490	0.500	0.470	0.480	0.480	1,642,100
2024-10-10	0.510	0.510	0.480	0.500	0.500	1,911,600
2024-10-09	0.500	0.570	0.500	0.510	0.510	18,058,700
2024-10-08	0.470	0.480	0.470	0.480	0.480	143,900
2024-10-07	0.470	0.490	0.460	0.480	0.480	516,500
2024-10-04	0.470	0.510	0.460	0.470	0.470	2,798,300
2024-10-03	0.470	0.510	0.470	0.470	0.470	4,218,000
2024-10-02	0.480	0.480	0.470	0.480	0.480	378,300
2024-10-01	0.470	0.510	0.470	0.480	0.480	3,455,600
2024-09-30	0.460	0.470	0.460	0.470	0.470	24,500
2024-09-27	0.470	0.470	0.460	0.470	0.470	178,900
2024-09-26	0.470	0.470	0.460	0.470	0.470	184,600
2024-09-25	0.490	0.490	0.460	0.470	0.470	443,800
2024-09-24	0.480	0.490	0.470	0.480	0.480	851,200
2024-09-23	0.480	0.480	0.470	0.470	0.470	308,900
2024-09-20	0.480	0.480	0.480	0.480	0.480	0
2024-09-19	0.460	0.480	0.460	0.480	0.480	1,184,800
2024-09-18	0.460	0.480	0.460	0.460	0.460	601,700
2024-09-17	0.440	0.510	0.440	0.470	0.470	6,648,600
2024-09-16	0.440	0.450	0.430	0.440	0.440	185,800
2024-09-13	0.440	0.450	0.430	0.430	0.430	641,100
2024-09-12	0.430	0.440	0.420	0.420	0.420	639,700
2024-09-11	0.440	0.460	0.420	0.430	0.430	2,959,900
2024-09-10	0.440	0.450	0.420	0.430	0.430	993,700
2024-09-09	0.440	0.440	0.440	0.440	0.440	0
2024-09-06	0.440	0.450	0.430	0.440	0.440	312,000
2024-09-05	0.430	0.450	0.430	0.440	0.440	679,000
2024-09-04	0.430	0.440	0.430	0.440	0.440	334,600
2024-09-03	0.420	0.460	0.420	0.430	0.430	2,424,700
2024-09-02	0.430	0.440	0.420	0.440	0.440	150,900
2024-08-30	0.430	0.440	0.430	0.440	0.440	424,600
2024-08-29	0.440	0.440	0.430	0.440	0.440	280,300
2024-08-28	0.450	0.450	0.430	0.440	0.440	657,400
2024-08-27	0.440	0.450	0.430	0.450	0.450	1,008,700
2024-08-26	0.440	0.450	0.420	0.440	0.440	713,900
2024-08-23	0.420	0.440	0.420	0.440	0.440	557,600
2024-08-22	0.420	0.430	0.410	0.430	0.430	220,400
2024-08-21	0.420	0.430	0.410	0.420	0.420	547,500
2024-08-20	0.440	0.440	0.400	0.420	0.420	300,900
2024-08-19	0.420	0.420	0.420	0.420	0.420	0
2024-08-16	0.410	0.420	0.400	0.420	0.420	70,000
2024-08-15	0.420	0.420	0.370	0.420	0.420	274,900
2024-08-14	0.430	0.430	0.420	0.420	0.420	46,800
2024-08-13	0.410	0.430	0.400	0.430	0.430	38,600
2024-08-09	0.410	0.430	0.410	0.430	0.430	39,200
2024-08-08	0.410	0.430	0.400	0.420	0.420	3,500
2024-08-07	0.380	0.430	0.380	0.430	0.430	39,100
2024-08-06	0.380	0.430	0.380	0.390	0.390	43,800
2024-08-05	0.430	0.430	0.320	0.430	0.430	644,200
2024-08-02	0.430	0.430	0.430	0.430	0.430	0
2024-08-01	0.420	0.440	0.400	0.430	0.430	204,100
2024-07-31	0.420	0.430	0.410	0.430	0.430	113,500
2024-07-30	0.430	0.430	0.430	0.430	0.430	0
2024-07-26	0.430	0.430	0.410	0.430	0.430	19,400
2024-07-25	0.420	0.430	0.410	0.430	0.430	63,800
2024-07-24	0.440	0.450	0.400	0.430	0.430	194,600

← NewerPage 9 of 21 · 1,213 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.