Raimon Land Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	0.410	0.420	0.410	0.410	0.409	165,792
2024-01-26	0.410	0.420	0.400	0.420	0.419	1,821,911
2024-01-25	0.400	0.410	0.400	0.410	0.409	82,119
2024-01-24	0.400	0.410	0.390	0.410	0.409	89,941
2024-01-23	0.400	0.410	0.400	0.410	0.409	74,882
2024-01-22	0.400	0.410	0.400	0.400	0.399	400,096
2024-01-19	0.410	0.420	0.400	0.400	0.399	640,440
2024-01-18	0.410	0.420	0.390	0.420	0.419	518,662
2024-01-17	0.410	0.420	0.400	0.410	0.409	371,019
2024-01-16	0.420	0.420	0.410	0.420	0.419	237,462
2024-01-15	0.400	0.420	0.400	0.410	0.409	169,171
2024-01-12	0.410	0.420	0.400	0.400	0.399	142,521
2024-01-11	0.410	0.420	0.400	0.400	0.399	221,817
2024-01-10	0.410	0.410	0.410	0.410	0.409	277,427
2024-01-09	0.420	0.430	0.390	0.400	0.399	3,168,502
2024-01-08	0.410	0.430	0.410	0.430	0.429	969,773
2024-01-05	0.420	0.420	0.400	0.420	0.419	776,139
2024-01-04	0.410	0.420	0.410	0.420	0.419	97,007
2024-01-03	0.420	0.420	0.410	0.410	0.409	703,677
2024-01-02	0.420	0.420	0.410	0.420	0.419	815,733
2023-12-28	0.420	0.430	0.410	0.420	0.419	26,018
2023-12-27	0.420	0.430	0.420	0.430	0.429	3,708
2023-12-26	0.420	0.430	0.410	0.430	0.429	125,893
2023-12-25	0.430	0.430	0.420	0.430	0.429	284,968
2023-12-22	0.420	0.430	0.410	0.430	0.429	203,879
2023-12-21	0.420	0.430	0.420	0.430	0.429	102,932
2023-12-20	0.420	0.430	0.420	0.430	0.429	102,530
2023-12-19	0.420	0.430	0.410	0.430	0.429	1,292,897
2023-12-18	0.420	0.430	0.410	0.420	0.419	171,538
2023-12-15	0.420	0.430	0.410	0.430	0.429	267,600
2023-12-14	0.420	0.430	0.410	0.430	0.429	452,846
2023-12-13	0.430	0.440	0.420	0.420	0.419	102,429
2023-12-12	0.430	0.440	0.420	0.420	0.419	159,680
2023-12-08	0.420	0.450	0.400	0.450	0.449	1,934,222
2023-12-07	0.410	0.410	0.400	0.400	0.399	131,395
2023-12-06	0.400	0.410	0.390	0.410	0.409	219,040
2023-12-04	0.400	0.410	0.390	0.400	0.399	400,497
2023-12-01	0.430	0.430	0.400	0.400	0.399	1,510,746
2023-11-30	0.460	0.460	0.420	0.430	0.429	2,713,503
2023-11-29	0.460	0.460	0.450	0.460	0.459	236,530
2023-11-28	0.460	0.460	0.450	0.460	0.459	15,835
2023-11-27	0.460	0.460	0.440	0.450	0.449	35,704
2023-11-24	0.450	0.460	0.440	0.460	0.459	302,177
2023-11-23	0.450	0.460	0.450	0.460	0.459	154,446
2023-11-22	0.450	0.460	0.450	0.460	0.459	5,714
2023-11-21	0.450	0.460	0.440	0.460	0.459	356,799
2023-11-20	0.460	0.460	0.450	0.460	0.459	60,335
2023-11-17	0.450	0.460	0.450	0.460	0.459	642,640
2023-11-16	0.440	0.460	0.440	0.460	0.459	402,502
2023-11-15	0.440	0.450	0.430	0.450	0.449	425,453
2023-11-14	0.450	0.450	0.440	0.450	0.449	197,543
2023-11-13	0.460	0.460	0.450	0.460	0.459	206,363
2023-11-10	0.450	0.460	0.440	0.460	0.459	495,270
2023-11-09	0.450	0.460	0.450	0.460	0.459	437,681
2023-11-08	0.450	0.460	0.450	0.460	0.459	60,938
2023-11-07	0.450	0.460	0.440	0.460	0.459	187,520
2023-11-06	0.450	0.460	0.450	0.460	0.459	14,332
2023-11-03	0.470	0.470	0.450	0.460	0.459	635,624
2023-11-02	0.460	0.470	0.450	0.470	0.469	272,912
2023-11-01	0.450	0.460	0.440	0.450	0.449	194,135

← NewerPage 12 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.