Raimon Land Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-08	0.750	0.760	0.740	0.740	0.738	1,719,116
2022-11-07	0.750	0.760	0.740	0.750	0.748	5,708,590
2022-11-04	0.740	0.760	0.740	0.740	0.738	2,843,280
2022-11-03	0.770	0.780	0.710	0.740	0.738	13,010,258
2022-11-02	0.740	0.780	0.740	0.760	0.758	19,217,124
2022-11-01	0.720	0.750	0.700	0.730	0.728	11,944,230
2022-10-31	0.700	0.720	0.700	0.710	0.708	5,242,747
2022-10-28	0.710	0.710	0.700	0.700	0.698	782,894
2022-10-27	0.690	0.710	0.690	0.700	0.698	3,288,698
2022-10-26	0.690	0.700	0.690	0.700	0.698	2,493,386
2022-10-25	0.690	0.700	0.690	0.690	0.689	5,205,797
2022-10-21	0.730	0.730	0.690	0.690	0.689	5,260,862
2022-10-20	0.710	0.720	0.710	0.720	0.718	2,442,171
2022-10-19	0.720	0.720	0.700	0.700	0.698	1,226,348
2022-10-18	0.710	0.720	0.710	0.710	0.708	191,227
2022-10-17	0.710	0.720	0.700	0.710	0.708	561,663
2022-10-12	0.700	0.720	0.700	0.710	0.708	3,797,429
2022-10-11	0.700	0.710	0.700	0.700	0.698	502,730
2022-10-10	0.710	0.710	0.690	0.710	0.708	710,063
2022-10-07	0.700	0.710	0.690	0.700	0.698	1,087,737
2022-10-06	0.700	0.710	0.690	0.690	0.689	3,664,219
2022-10-05	0.700	0.700	0.690	0.700	0.698	2,731,520
2022-10-04	0.690	0.710	0.690	0.700	0.698	2,192,111
2022-10-03	0.730	0.730	0.690	0.690	0.689	2,710,172
2022-09-30	0.730	0.730	0.700	0.720	0.718	1,950,872
2022-09-29	0.730	0.750	0.720	0.730	0.728	869,949
2022-09-28	0.740	0.740	0.730	0.730	0.728	722,519
2022-09-27	0.760	0.770	0.740	0.740	0.738	2,718,798
2022-09-26	0.770	0.770	0.760	0.760	0.758	550,934
2022-09-23	0.770	0.770	0.760	0.770	0.768	1,256,036
2022-09-22	0.760	0.770	0.750	0.770	0.768	1,755,202
2022-09-21	0.760	0.760	0.740	0.760	0.758	2,536,804
2022-09-20	0.740	0.750	0.730	0.740	0.738	1,330,902
2022-09-19	0.740	0.750	0.730	0.740	0.738	1,220,763
2022-09-16	0.760	0.760	0.740	0.740	0.738	466,946
2022-09-15	0.750	0.760	0.750	0.750	0.748	3,612,242
2022-09-14	0.790	0.790	0.750	0.760	0.758	12,702,820
2022-09-13	0.800	0.810	0.790	0.790	0.788	2,612,291
2022-09-12	0.800	0.800	0.790	0.800	0.798	1,231,674
2022-09-09	0.770	0.820	0.770	0.790	0.788	6,999,031
2022-09-08	0.760	0.770	0.760	0.760	0.758	544,119
2022-09-07	0.770	0.780	0.770	0.770	0.768	688,287
2022-09-06	0.760	0.780	0.760	0.780	0.778	263,063
2022-09-05	0.770	0.770	0.750	0.770	0.768	406,310
2022-09-02	0.770	0.770	0.760	0.770	0.768	315,898
2022-09-01	0.780	0.790	0.770	0.770	0.768	571,180
2022-08-31	0.790	0.790	0.770	0.780	0.778	69,245
2022-08-30	0.780	0.790	0.770	0.780	0.778	318,622
2022-08-29	0.790	0.790	0.770	0.770	0.768	614,110
2022-08-26	0.780	0.790	0.770	0.790	0.788	143,021
2022-08-25	0.780	0.780	0.760	0.780	0.778	1,626,975
2022-08-24	0.790	0.800	0.780	0.780	0.778	1,160,705
2022-08-23	0.780	0.790	0.780	0.780	0.778	340,763
2022-08-22	0.780	0.790	0.780	0.780	0.778	428,700
2022-08-19	0.790	0.800	0.780	0.780	0.778	2,066,516
2022-08-18	0.810	0.810	0.770	0.780	0.778	2,033,565
2022-08-17	0.780	0.810	0.770	0.800	0.798	6,334,843
2022-08-16	0.770	0.780	0.760	0.780	0.778	519,163
2022-08-15	0.760	0.790	0.760	0.770	0.768	1,354,845
2022-08-11	0.780	0.790	0.750	0.770	0.768	983,303

← NewerPage 17 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.