Raimon Land Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	0.760	0.800	0.760	0.780	0.778	3,574,309
2022-08-09	0.750	0.760	0.740	0.750	0.748	826,221
2022-08-08	0.740	0.750	0.730	0.740	0.738	248,066
2022-08-05	0.730	0.740	0.730	0.740	0.738	83,187
2022-08-04	0.730	0.740	0.730	0.730	0.728	387,523
2022-08-03	0.730	0.740	0.730	0.740	0.738	104,379
2022-08-02	0.740	0.740	0.730	0.740	0.738	375,242
2022-08-01	0.740	0.750	0.730	0.740	0.738	448,359
2022-07-27	0.740	0.740	0.730	0.740	0.738	245,568
2022-07-26	0.740	0.740	0.730	0.740	0.738	80,969
2022-07-25	0.740	0.740	0.720	0.730	0.728	401,861
2022-07-22	0.730	0.740	0.720	0.740	0.738	212,687
2022-07-21	0.720	0.730	0.710	0.730	0.728	981,699
2022-07-20	0.730	0.730	0.720	0.720	0.718	697,362
2022-07-19	0.740	0.740	0.720	0.730	0.728	715,842
2022-07-18	0.740	0.740	0.730	0.740	0.738	560,949
2022-07-15	0.740	0.750	0.730	0.730	0.728	1,948,093
2022-07-14	0.750	0.750	0.740	0.740	0.738	494,508
2022-07-12	0.750	0.760	0.740	0.750	0.748	468,280
2022-07-11	0.760	0.760	0.740	0.750	0.748	341,879
2022-07-08	0.770	0.770	0.750	0.750	0.748	1,084,029
2022-07-07	0.760	0.770	0.750	0.770	0.768	564,399
2022-07-06	0.760	0.770	0.740	0.760	0.758	1,067,817
2022-07-05	0.800	0.800	0.750	0.770	0.768	3,635,570
2022-07-04	0.780	0.830	0.780	0.790	0.788	4,643,073
2022-07-01	0.790	0.790	0.780	0.790	0.788	447,903
2022-06-30	0.800	0.810	0.780	0.790	0.788	1,665,431
2022-06-29	0.800	0.800	0.790	0.800	0.798	1,038,236
2022-06-28	0.790	0.800	0.790	0.800	0.798	615,300
2022-06-27	0.790	0.800	0.780	0.790	0.788	933,692
2022-06-24	0.790	0.800	0.790	0.790	0.788	1,454,728
2022-06-23	0.770	0.800	0.770	0.790	0.788	550,780
2022-06-22	0.800	0.800	0.780	0.790	0.788	1,001,073
2022-06-21	0.800	0.810	0.790	0.790	0.788	1,447,144
2022-06-20	0.800	0.810	0.790	0.800	0.798	376,985
2022-06-17	0.770	0.800	0.750	0.800	0.798	1,709,035
2022-06-16	0.800	0.810	0.770	0.780	0.778	2,556,498
2022-06-15	0.840	0.840	0.800	0.800	0.798	1,516,087
2022-06-14	0.830	0.850	0.820	0.830	0.828	861,049
2022-06-13	0.830	0.860	0.820	0.840	0.838	3,114,186
2022-06-10	0.860	0.870	0.850	0.850	0.848	2,252,932
2022-06-09	0.830	0.930	0.830	0.860	0.858	12,510,479
2022-06-08	0.840	0.840	0.830	0.840	0.838	851,007
2022-06-07	0.820	0.840	0.800	0.840	0.838	1,387,650
2022-06-06	0.820	0.820	0.800	0.810	0.808	1,429,132
2022-06-02	0.830	0.840	0.810	0.820	0.818	821,887
2022-06-01	0.840	0.840	0.820	0.830	0.828	1,672,407
2022-05-31	0.840	0.860	0.830	0.840	0.838	6,627,889
2022-05-30	0.790	0.830	0.780	0.830	0.828	4,469,937
2022-05-27	0.770	0.790	0.770	0.790	0.788	2,488,647
2022-05-26	0.770	0.780	0.760	0.770	0.768	676,416
2022-05-25	0.760	0.770	0.750	0.760	0.758	1,244,188
2022-05-24	0.750	0.770	0.750	0.760	0.758	982,903
2022-05-23	0.770	0.770	0.750	0.760	0.758	1,278,476
2022-05-20	0.750	0.770	0.750	0.760	0.758	371,633
2022-05-19	0.740	0.760	0.730	0.760	0.758	686,037
2022-05-18	0.750	0.760	0.740	0.760	0.758	864,036
2022-05-17	0.740	0.760	0.740	0.750	0.748	1,275,458
2022-05-13	0.740	0.750	0.730	0.740	0.738	1,776,580
2022-05-12	0.760	0.760	0.710	0.740	0.738	2,531,572

← NewerPage 18 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.