Raimon Land Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	0.510	0.520	0.490	0.490	0.489	5,433,354
2024-04-26	0.530	0.530	0.510	0.510	0.509	2,039,670
2024-04-25	0.520	0.530	0.520	0.530	0.529	855,316
2024-04-24	0.520	0.530	0.510	0.530	0.529	1,708,027
2024-04-23	0.540	0.540	0.520	0.530	0.529	1,926,825
2024-04-22	0.520	0.530	0.510	0.530	0.529	190,911,112
2024-04-19	0.540	0.540	0.500	0.520	0.519	1,991,161
2024-04-18	0.540	0.540	0.530	0.540	0.539	1,317,354
2024-04-17	0.550	0.550	0.530	0.540	0.539	1,113,501
2024-04-11	0.530	0.550	0.530	0.550	0.549	2,141,935
2024-04-10	0.540	0.550	0.530	0.530	0.529	1,785,272
2024-04-09	0.500	0.540	0.500	0.530	0.529	3,398,978
2024-04-05	0.510	0.520	0.500	0.500	0.499	2,266,883
2024-04-04	0.520	0.530	0.510	0.510	0.509	1,437,020
2024-04-03	0.530	0.530	0.510	0.530	0.529	2,754,882
2024-04-02	0.530	0.540	0.510	0.530	0.529	4,575,150
2024-04-01	0.530	0.550	0.530	0.530	0.529	3,899,236
2024-03-29	0.550	0.550	0.530	0.530	0.529	2,865,219
2024-03-28	0.580	0.580	0.540	0.540	0.539	3,243,968
2024-03-27	0.530	0.590	0.530	0.570	0.569	17,477,056
2024-03-26	0.530	0.540	0.520	0.530	0.529	1,609,005
2024-03-25	0.540	0.550	0.530	0.530	0.529	1,936,761
2024-03-22	0.590	0.590	0.500	0.540	0.539	34,778,720
2024-03-21	0.640	0.640	0.580	0.580	0.579	28,930,026
2024-03-20	0.550	0.710	0.550	0.640	0.639	90,880,344
2024-03-19	0.550	0.570	0.530	0.550	0.549	12,525,563
2024-03-18	0.490	0.560	0.490	0.550	0.549	31,797,370
2024-03-15	0.490	0.510	0.480	0.500	0.499	18,269,743
2024-03-14	0.500	0.500	0.480	0.480	0.479	2,943,709
2024-03-13	0.500	0.500	0.480	0.500	0.499	2,899,717
2024-03-12	0.500	0.500	0.490	0.490	0.489	1,187,661
2024-03-11	0.510	0.520	0.500	0.500	0.499	6,311,863
2024-03-08	0.510	0.520	0.500	0.500	0.499	4,586,576
2024-03-07	0.500	0.540	0.490	0.500	0.499	15,532,830
2024-03-06	0.460	0.550	0.460	0.500	0.499	27,326,894
2024-03-05	0.460	0.460	0.440	0.450	0.449	3,062,461
2024-03-04	0.430	0.470	0.420	0.460	0.459	3,435,566
2024-03-01	0.430	0.440	0.420	0.420	0.419	1,048,694
2024-02-29	0.450	0.450	0.430	0.440	0.439	1,378,428
2024-02-28	0.450	0.460	0.440	0.440	0.439	555,352
2024-02-27	0.470	0.470	0.450	0.450	0.449	3,814,381
2024-02-23	0.480	0.480	0.460	0.460	0.459	979,767
2024-02-22	0.480	0.480	0.470	0.470	0.469	716,511
2024-02-21	0.470	0.490	0.440	0.490	0.489	9,497,690
2024-02-20	0.510	0.510	0.480	0.480	0.479	1,479,354
2024-02-19	0.490	0.510	0.480	0.500	0.499	2,548,319
2024-02-16	0.500	0.510	0.460	0.490	0.489	3,464,492
2024-02-15	0.500	0.500	0.480	0.490	0.489	3,374,460
2024-02-14	0.540	0.550	0.490	0.500	0.499	8,408,109
2024-02-13	0.570	0.580	0.520	0.540	0.539	8,351,239
2024-02-12	0.560	0.600	0.540	0.570	0.569	10,340,597
2024-02-09	0.660	0.690	0.550	0.550	0.549	88,398,433
2024-02-08	0.460	0.580	0.460	0.580	0.579	23,647,380
2024-02-07	0.410	0.480	0.410	0.440	0.439	13,291,980
2024-02-06	0.410	0.420	0.410	0.420	0.419	146,127
2024-02-05	0.420	0.420	0.410	0.420	0.419	141,818
2024-02-02	0.410	0.420	0.410	0.420	0.419	114,958
2024-02-01	0.420	0.420	0.410	0.420	0.419	27,637
2024-01-31	0.420	0.420	0.410	0.410	0.409	61,538
2024-01-30	0.410	0.420	0.410	0.420	0.419	71,761

← NewerPage 11 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.