Raimon Land Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	0.340	0.340	0.340	0.340	0.340	0
2024-07-26	0.330	0.350	0.330	0.340	0.340	704,700
2024-07-25	0.370	0.370	0.330	0.340	0.340	2,586,200
2024-07-24	0.360	0.380	0.360	0.360	0.360	584,900
2024-07-23	0.380	0.390	0.360	0.370	0.370	2,422,800
2024-07-19	0.390	0.390	0.380	0.390	0.390	1,193,200
2024-07-18	0.390	0.400	0.390	0.390	0.390	1,670,100
2024-07-17	0.410	0.410	0.410	0.410	0.410	0
2024-07-16	0.410	0.420	0.410	0.410	0.410	2,133,100
2024-07-15	0.430	0.430	0.430	0.430	0.430	0
2024-07-12	0.430	0.430	0.430	0.430	0.430	0
2024-07-11	0.430	0.430	0.430	0.430	0.430	0
2024-07-10	0.420	0.430	0.420	0.430	0.430	82,400
2024-07-09	0.420	0.420	0.420	0.420	0.420	0
2024-07-08	0.420	0.420	0.420	0.420	0.420	772,200
2024-07-05	0.420	0.420	0.410	0.420	0.420	79,500
2024-07-04	0.420	0.420	0.400	0.410	0.410	1,468,500
2024-07-03	0.410	0.420	0.410	0.420	0.420	109,300
2024-07-02	0.410	0.420	0.410	0.410	0.410	528,600
2024-07-01	0.410	0.410	0.410	0.410	0.410	0
2024-06-28	0.430	0.430	0.410	0.410	0.410	1,586,700
2024-06-27	0.420	0.430	0.410	0.420	0.420	1,494,600
2024-06-26	0.420	0.420	0.420	0.420	0.420	0
2024-06-25	0.420	0.420	0.420	0.420	0.420	0
2024-06-24	0.420	0.420	0.420	0.420	0.420	0
2024-06-21	0.420	0.430	0.420	0.420	0.420	163,300
2024-06-20	0.430	0.430	0.410	0.420	0.420	3,690,300
2024-06-19	0.430	0.430	0.430	0.430	0.430	0
2024-06-18	0.430	0.430	0.430	0.430	0.430	0
2024-06-17	0.420	0.430	0.420	0.430	0.430	2,224,700
2024-06-14	0.440	0.440	0.420	0.420	0.420	643,100
2024-06-13	0.440	0.440	0.430	0.440	0.440	65,600
2024-06-12	0.440	0.440	0.430	0.440	0.440	977,500
2024-06-11	0.440	0.460	0.440	0.440	0.440	5,267,800
2024-06-10	0.450	0.450	0.420	0.440	0.440	3,091,300
2024-06-07	0.450	0.450	0.440	0.450	0.450	70,891,100
2024-06-06	0.450	0.460	0.440	0.460	0.460	1,088,900
2024-06-05	0.450	0.450	0.440	0.450	0.450	845,500
2024-06-04	0.460	0.470	0.440	0.450	0.450	3,185,100
2024-05-31	0.460	0.460	0.460	0.460	0.460	0
2024-05-30	0.460	0.460	0.460	0.460	0.460	0
2024-05-29	0.480	0.480	0.450	0.460	0.460	435,400
2024-05-28	0.470	0.490	0.460	0.470	0.470	2,707,000
2024-05-27	0.440	0.440	0.440	0.440	0.440	0
2024-05-24	0.440	0.440	0.440	0.440	0.440	0
2024-05-23	0.470	0.470	0.440	0.440	0.440	3,190,800
2024-05-21	0.460	0.460	0.460	0.460	0.460	0
2024-05-20	0.460	0.460	0.460	0.460	0.460	0
2024-05-17	0.420	0.480	0.420	0.460	0.460	11,559,200
2024-05-16	0.429	0.429	0.429	0.429	0.429	0
2024-05-15	0.430	0.430	0.410	0.420	0.420	2,791,120
2024-05-14	0.430	0.460	0.420	0.430	0.429	6,697,741
2024-05-13	0.430	0.440	0.420	0.420	0.419	3,872,370
2024-05-10	0.440	0.440	0.420	0.420	0.419	5,919,015
2024-05-09	0.450	0.460	0.430	0.440	0.439	11,081,858
2024-05-08	0.470	0.470	0.450	0.460	0.459	5,933,041
2024-05-07	0.480	0.500	0.470	0.470	0.469	8,127,428
2024-05-03	0.500	0.500	0.470	0.490	0.489	4,939,156
2024-05-02	0.510	0.510	0.490	0.510	0.509	576,118
2024-04-30	0.490	0.500	0.490	0.500	0.499	1,581,145

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-05-12	0.0150 THB
2019-05-08	0.0150 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.