Raimon Land Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	0.730	0.750	0.730	0.730	0.728	6,201,795
2023-02-02	0.740	0.740	0.730	0.730	0.728	1,459,174
2023-02-01	0.740	0.740	0.730	0.730	0.728	587,933
2023-01-31	0.750	0.760	0.730	0.730	0.728	13,200,414
2023-01-30	0.740	0.740	0.730	0.740	0.738	1,160,813
2023-01-27	0.730	0.750	0.730	0.730	0.728	1,372,475
2023-01-26	0.750	0.750	0.730	0.750	0.748	711,094
2023-01-25	0.740	0.750	0.740	0.750	0.748	651,961
2023-01-24	0.730	0.750	0.730	0.730	0.728	835,372
2023-01-23	0.730	0.740	0.730	0.730	0.728	638,931
2023-01-20	0.740	0.750	0.730	0.730	0.728	820,458
2023-01-19	0.740	0.760	0.740	0.740	0.738	1,754,130
2023-01-18	0.750	0.750	0.740	0.740	0.738	303,686
2023-01-17	0.750	0.750	0.740	0.740	0.738	434,473
2023-01-16	0.740	0.750	0.740	0.750	0.748	226,821
2023-01-13	0.740	0.750	0.740	0.740	0.738	475,078
2023-01-12	0.740	0.750	0.730	0.740	0.738	1,232,561
2023-01-11	0.740	0.750	0.730	0.740	0.738	1,984,009
2023-01-10	0.740	0.750	0.730	0.740	0.738	1,010,047
2023-01-09	0.740	0.750	0.730	0.740	0.738	1,542,619
2023-01-06	0.730	0.740	0.730	0.730	0.728	267,201
2023-01-05	0.750	0.750	0.700	0.730	0.728	14,407,659
2023-01-04	0.750	0.760	0.740	0.740	0.738	2,466,095
2023-01-03	0.760	0.770	0.750	0.750	0.748	4,073,116
2022-12-30	0.780	0.780	0.750	0.760	0.758	2,791,775
2022-12-29	0.780	0.780	0.770	0.780	0.778	1,043,768
2022-12-28	0.760	0.790	0.760	0.780	0.778	8,216,909
2022-12-27	0.740	0.760	0.740	0.750	0.748	1,130,231
2022-12-26	0.740	0.750	0.740	0.740	0.738	71,375
2022-12-23	0.750	0.760	0.740	0.750	0.748	256,675
2022-12-22	0.750	0.760	0.740	0.750	0.748	361,912
2022-12-21	0.750	0.750	0.740	0.740	0.738	440,331
2022-12-20	0.740	0.750	0.740	0.740	0.738	859,231
2022-12-19	0.760	0.760	0.740	0.740	0.738	848,100
2022-12-16	0.740	0.760	0.740	0.750	0.748	1,931,427
2022-12-15	0.730	0.790	0.730	0.740	0.738	145,370,675
2022-12-14	0.730	0.740	0.730	0.730	0.728	523,373
2022-12-13	0.740	0.740	0.720	0.720	0.718	991,723
2022-12-09	0.730	0.740	0.730	0.730	0.728	492,904
2022-12-08	0.730	0.740	0.730	0.730	0.728	786,162
2022-12-07	0.730	0.740	0.730	0.730	0.728	264,768
2022-12-06	0.730	0.740	0.720	0.720	0.718	1,125,041
2022-12-02	0.750	0.760	0.730	0.740	0.738	2,750,873
2022-12-01	0.740	0.760	0.730	0.760	0.758	2,605,548
2022-11-30	0.750	0.750	0.730	0.730	0.728	2,540,399
2022-11-29	0.730	0.740	0.730	0.730	0.728	131,996
2022-11-28	0.740	0.740	0.730	0.730	0.728	1,029,156
2022-11-25	0.740	0.740	0.730	0.730	0.728	196,049
2022-11-24	0.720	0.740	0.720	0.730	0.728	666,563
2022-11-23	0.720	0.730	0.720	0.720	0.718	685,687
2022-11-22	0.730	0.730	0.720	0.730	0.728	790,671
2022-11-21	0.740	0.740	0.720	0.720	0.718	481,779
2022-11-18	0.740	0.740	0.720	0.730	0.728	690,647
2022-11-17	0.730	0.740	0.730	0.730	0.728	934,255
2022-11-16	0.710	0.750	0.700	0.730	0.728	3,753,509
2022-11-15	0.720	0.730	0.710	0.710	0.708	1,920,172
2022-11-14	0.740	0.740	0.720	0.720	0.718	1,353,152
2022-11-11	0.740	0.750	0.730	0.740	0.738	1,758,441
2022-11-10	0.720	0.740	0.710	0.740	0.738	2,366,050
2022-11-09	0.740	0.740	0.720	0.720	0.718	2,944,298

← NewerPage 16 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.