Raimon Land Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	0.660	0.660	0.650	0.660	0.659	447,603
2023-05-08	0.640	0.670	0.630	0.670	0.669	366,922
2023-05-03	0.640	0.650	0.630	0.650	0.649	584,745
2023-05-02	0.640	0.650	0.640	0.640	0.639	96,616
2023-04-28	0.640	0.660	0.640	0.650	0.649	370,029
2023-04-27	0.670	0.670	0.650	0.650	0.649	569,075
2023-04-26	0.660	0.680	0.660	0.660	0.659	304,091
2023-04-25	0.670	0.680	0.660	0.670	0.669	825,991
2023-04-24	0.680	0.680	0.670	0.670	0.669	123,978
2023-04-21	0.680	0.690	0.670	0.670	0.669	92,708
2023-04-20	0.700	0.700	0.680	0.690	0.689	724,924
2023-04-19	0.710	0.710	0.690	0.690	0.689	580,501
2023-04-18	0.700	0.710	0.700	0.710	0.708	42,400
2023-04-17	0.680	0.720	0.680	0.700	0.698	603,963
2023-04-12	0.680	0.700	0.680	0.680	0.679	172,291
2023-04-11	0.690	0.690	0.680	0.680	0.679	127,576
2023-04-10	0.700	0.710	0.680	0.690	0.689	1,371,884
2023-04-07	0.690	0.700	0.690	0.700	0.698	84,389
2023-04-05	0.700	0.710	0.690	0.690	0.689	343,470
2023-04-04	0.700	0.710	0.700	0.710	0.708	423,048
2023-04-03	0.700	0.720	0.700	0.700	0.698	1,689,886
2023-03-31	0.690	0.710	0.690	0.700	0.698	87,801
2023-03-30	0.690	0.710	0.690	0.710	0.708	4,042,757
2023-03-29	0.690	0.700	0.690	0.700	0.698	3,009
2023-03-28	0.690	0.700	0.680	0.680	0.679	373,848
2023-03-27	0.690	0.690	0.690	0.690	0.689	12,528
2023-03-24	0.690	0.700	0.680	0.690	0.689	906,331
2023-03-23	0.690	0.690	0.680	0.680	0.679	371,638
2023-03-22	0.680	0.700	0.680	0.680	0.679	330,941
2023-03-21	0.680	0.690	0.680	0.690	0.689	15,334
2023-03-20	0.690	0.690	0.680	0.680	0.679	126,584
2023-03-17	0.680	0.690	0.680	0.680	0.679	528,684
2023-03-16	0.680	0.680	0.670	0.670	0.669	508,840
2023-03-15	0.660	0.690	0.660	0.690	0.689	687,440
2023-03-14	0.690	0.700	0.660	0.660	0.659	968,971
2023-03-13	0.710	0.720	0.690	0.690	0.689	1,769,665
2023-03-10	0.730	0.730	0.710	0.710	0.708	6,943,456
2023-03-09	0.730	0.730	0.720	0.720	0.718	1,381,495
2023-03-08	0.720	0.730	0.720	0.720	0.718	1,552,478
2023-03-07	0.710	0.720	0.710	0.720	0.718	995,130
2023-03-03	0.710	0.720	0.710	0.710	0.708	2,677,404
2023-03-02	0.730	0.730	0.710	0.710	0.708	1,276,990
2023-03-01	0.720	0.730	0.720	0.720	0.718	1,569,516
2023-02-28	0.730	0.740	0.720	0.720	0.718	1,303,460
2023-02-27	0.740	0.740	0.720	0.720	0.718	701,974
2023-02-24	0.730	0.740	0.730	0.740	0.738	2,273,293
2023-02-23	0.730	0.740	0.730	0.730	0.728	653,827
2023-02-22	0.740	0.740	0.730	0.740	0.738	55,842
2023-02-21	0.730	0.730	0.730	0.730	0.728	1,204,398
2023-02-20	0.730	0.750	0.730	0.730	0.728	2,273,596
2023-02-17	0.740	0.740	0.730	0.730	0.728	1,312,841
2023-02-16	0.750	0.750	0.740	0.740	0.738	2,251,953
2023-02-15	0.740	0.750	0.740	0.740	0.738	2,402,182
2023-02-14	0.740	0.750	0.740	0.740	0.738	2,196,722
2023-02-13	0.740	0.760	0.740	0.740	0.738	1,263,260
2023-02-10	0.740	0.750	0.740	0.740	0.738	1,063,483
2023-02-09	0.750	0.750	0.740	0.740	0.738	622,795
2023-02-08	0.750	0.750	0.740	0.740	0.738	2,376,424
2023-02-07	0.750	0.750	0.740	0.740	0.738	3,197,774
2023-02-06	0.740	0.750	0.740	0.740	0.738	2,418,318

← NewerPage 15 of 21 · 1,218 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.