Raimon Land Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	0.450	0.460	0.450	0.450	0.449	121,793
2023-10-30	0.460	0.460	0.450	0.460	0.459	357,701
2023-10-27	0.460	0.470	0.450	0.470	0.469	387,167
2023-10-26	0.460	0.460	0.450	0.460	0.459	564,869
2023-10-25	0.460	0.460	0.450	0.450	0.449	826,252
2023-10-24	0.460	0.470	0.450	0.460	0.459	531,691
2023-10-20	0.450	0.460	0.450	0.450	0.449	309,195
2023-10-19	0.460	0.470	0.460	0.460	0.459	339,260
2023-10-18	0.460	0.470	0.460	0.460	0.459	209,715
2023-10-17	0.470	0.470	0.460	0.470	0.469	246,457
2023-10-16	0.470	0.470	0.460	0.470	0.469	368,125
2023-10-12	0.470	0.470	0.460	0.470	0.469	455,621
2023-10-11	0.460	0.470	0.460	0.470	0.469	747,274
2023-10-10	0.460	0.460	0.450	0.460	0.459	263,235
2023-10-09	0.470	0.470	0.450	0.460	0.459	630,614
2023-10-06	0.460	0.470	0.460	0.470	0.469	726,669
2023-10-05	0.460	0.470	0.460	0.460	0.459	253,769
2023-10-04	0.460	0.470	0.460	0.470	0.469	478,272
2023-10-03	0.460	0.470	0.450	0.470	0.469	791,533
2023-10-02	0.450	0.460	0.450	0.460	0.459	682,158
2023-09-29	0.450	0.460	0.450	0.460	0.459	334,454
2023-09-28	0.450	0.450	0.440	0.440	0.439	159,998
2023-09-27	0.450	0.450	0.440	0.450	0.449	732,142
2023-09-26	0.470	0.470	0.450	0.450	0.449	1,269,554
2023-09-25	0.470	0.470	0.450	0.470	0.469	3,114,688
2023-09-22	0.460	0.480	0.450	0.470	0.469	6,742,431
2023-09-21	0.480	0.480	0.460	0.460	0.459	1,408,124
2023-09-20	0.510	0.510	0.480	0.480	0.479	1,973,465
2023-09-19	0.510	0.520	0.500	0.510	0.509	1,130,079
2023-09-18	0.520	0.530	0.510	0.520	0.519	776,009
2023-09-15	0.530	0.530	0.520	0.530	0.529	432,940
2023-09-14	0.530	0.530	0.520	0.530	0.529	619,709
2023-09-13	0.520	0.530	0.520	0.530	0.529	355,394
2023-09-12	0.510	0.530	0.510	0.520	0.519	202,554
2023-09-11	0.530	0.530	0.510	0.520	0.519	2,016,188
2023-09-08	0.530	0.530	0.520	0.530	0.529	71,661
2023-09-07	0.510	0.530	0.510	0.530	0.529	140,546
2023-09-06	0.530	0.530	0.510	0.530	0.529	317,010
2023-09-05	0.530	0.530	0.510	0.520	0.519	476,018
2023-09-04	0.540	0.540	0.520	0.530	0.529	313,302
2023-09-01	0.540	0.540	0.520	0.540	0.539	437,480
2023-08-31	0.530	0.540	0.520	0.530	0.529	693,470
2023-08-30	0.530	0.540	0.530	0.530	0.529	1,375,081
2023-08-29	0.520	0.540	0.520	0.530	0.529	959,408
2023-08-28	0.530	0.530	0.520	0.520	0.519	1,620,969
2023-08-25	0.520	0.560	0.520	0.520	0.519	3,953,960
2023-08-24	0.520	0.520	0.510	0.520	0.519	1,086,749
2023-08-23	0.510	0.520	0.500	0.520	0.519	93,910
2023-08-22	0.500	0.520	0.500	0.520	0.519	673,709
2023-08-21	0.500	0.510	0.500	0.510	0.509	151,745
2023-08-18	0.510	0.510	0.500	0.510	0.509	323,926
2023-08-17	0.510	0.510	0.500	0.510	0.509	28,116
2023-08-16	0.510	0.520	0.500	0.500	0.499	195,339
2023-08-15	0.520	0.520	0.500	0.500	0.499	155,348
2023-08-11	0.520	0.520	0.510	0.520	0.519	295,462
2023-08-10	0.520	0.520	0.510	0.520	0.519	35,480
2023-08-09	0.520	0.520	0.510	0.510	0.509	592,833
2023-08-08	0.520	0.520	0.510	0.520	0.519	662,990
2023-08-07	0.520	0.530	0.510	0.520	0.519	232,140
2023-08-04	0.520	0.530	0.510	0.510	0.509	1,073,405

← NewerPage 13 of 21 · 1,217 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.