Raimon Land Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	0.520	0.530	0.510	0.510	0.509	1,073,405
2023-08-03	0.510	0.530	0.510	0.530	0.529	1,052,328
2023-08-02	0.520	0.520	0.510	0.510	0.509	870,952
2023-07-31	0.520	0.520	0.500	0.520	0.519	521,769
2023-07-27	0.530	0.540	0.520	0.520	0.519	656,771
2023-07-26	0.550	0.550	0.540	0.540	0.539	664,789
2023-07-25	0.550	0.550	0.540	0.550	0.549	232,220
2023-07-24	0.550	0.560	0.550	0.560	0.559	329,037
2023-07-21	0.560	0.560	0.550	0.560	0.559	66,048
2023-07-20	0.550	0.550	0.550	0.550	0.549	25,021
2023-07-19	0.550	0.560	0.550	0.560	0.559	179,612
2023-07-18	0.580	0.590	0.540	0.550	0.549	2,240,800
2023-07-17	0.570	0.580	0.570	0.580	0.579	166,366
2023-07-14	0.580	0.580	0.560	0.580	0.579	316,009
2023-07-13	0.580	0.580	0.570	0.570	0.569	439,886
2023-07-12	0.600	0.600	0.580	0.580	0.579	337,957
2023-07-11	0.580	0.600	0.580	0.600	0.599	67,456
2023-07-10	0.590	0.590	0.580	0.590	0.589	34,277
2023-07-07	0.580	0.590	0.580	0.590	0.589	33,776
2023-07-06	0.590	0.590	0.580	0.580	0.579	67,351
2023-07-05	0.580	0.600	0.580	0.600	0.599	285,039
2023-07-04	0.580	0.600	0.580	0.580	0.579	22,250
2023-07-03	0.600	0.600	0.580	0.580	0.579	65,727
2023-06-30	0.590	0.600	0.570	0.600	0.599	362,612
2023-06-29	0.580	0.580	0.570	0.580	0.579	178,901
2023-06-28	0.590	0.590	0.570	0.580	0.579	611,470
2023-06-27	0.580	0.590	0.570	0.590	0.589	70,359
2023-06-26	0.580	0.590	0.570	0.590	0.589	347,679
2023-06-23	0.590	0.600	0.580	0.600	0.599	627,305
2023-06-22	0.590	0.600	0.590	0.600	0.599	340,262
2023-06-21	0.610	0.610	0.590	0.590	0.589	343,570
2023-06-20	0.600	0.600	0.590	0.600	0.599	203,957
2023-06-19	0.620	0.620	0.600	0.600	0.599	1,851,785
2023-06-16	0.630	0.630	0.610	0.610	0.609	1,100,666
2023-06-15	0.610	0.630	0.600	0.630	0.629	1,730,638
2023-06-14	0.610	0.620	0.600	0.620	0.619	181,206
2023-06-13	0.610	0.620	0.600	0.620	0.619	51,014
2023-06-12	0.610	0.610	0.600	0.600	0.599	650,958
2023-06-09	0.630	0.630	0.600	0.600	0.599	821,541
2023-06-08	0.620	0.630	0.620	0.620	0.619	90,102
2023-06-07	0.610	0.640	0.600	0.640	0.639	1,734,152
2023-06-06	0.620	0.620	0.600	0.620	0.619	417,035
2023-06-02	0.620	0.620	0.610	0.620	0.619	897,012
2023-06-01	0.620	0.630	0.620	0.620	0.619	59,684
2023-05-31	0.620	0.630	0.610	0.630	0.629	613,775
2023-05-30	0.650	0.650	0.620	0.620	0.619	2,866,723
2023-05-29	0.620	0.660	0.620	0.660	0.659	1,769,865
2023-05-26	0.630	0.630	0.620	0.620	0.619	350,385
2023-05-25	0.620	0.630	0.620	0.630	0.629	113,254
2023-05-24	0.630	0.630	0.620	0.620	0.619	382,658
2023-05-23	0.620	0.640	0.620	0.630	0.629	376,368
2023-05-22	0.650	0.650	0.620	0.630	0.629	2,118,045
2023-05-19	0.660	0.670	0.650	0.660	0.659	746,172
2023-05-18	0.650	0.670	0.650	0.650	0.649	802,700
2023-05-17	0.660	0.670	0.650	0.660	0.659	193,634
2023-05-16	0.670	0.670	0.650	0.660	0.659	868,576
2023-05-15	0.690	0.700	0.660	0.660	0.659	683,231
2023-05-12	0.680	0.700	0.670	0.700	0.698	1,325,698
2023-05-11	0.680	0.690	0.670	0.670	0.669	10,481,383
2023-05-10	0.660	0.680	0.660	0.680	0.679	113,495

← NewerPage 14 of 21 · 1,213 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.