Raimon Land Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	0.980	1.110	0.980	1.110	1.108	218,324,341
2022-02-04	0.990	1.000	0.980	0.980	0.978	8,818,257
2022-02-03	0.970	1.010	0.960	0.980	0.978	37,679,617
2022-02-02	0.960	0.980	0.960	0.970	0.968	3,060,557
2022-02-01	0.960	0.970	0.960	0.960	0.958	1,868,787
2022-01-31	0.960	0.970	0.960	0.960	0.958	1,744,709
2022-01-28	0.940	0.970	0.940	0.950	0.948	4,677,379
2022-01-27	0.950	0.960	0.930	0.930	0.928	6,475,408
2022-01-26	0.950	0.960	0.940	0.950	0.948	2,383,741
2022-01-25	0.950	0.950	0.930	0.950	0.948	5,726,630
2022-01-24	0.950	0.970	0.950	0.960	0.958	4,027,223
2022-01-21	0.960	0.960	0.950	0.950	0.948	7,020,328
2022-01-20	0.960	0.980	0.960	0.960	0.958	4,774,497
2022-01-19	0.970	0.970	0.960	0.970	0.968	5,853,815
2022-01-18	0.990	0.990	0.960	0.970	0.968	7,879,153
2022-01-17	0.970	0.980	0.960	0.980	0.978	8,211,497
2022-01-14	0.970	0.990	0.960	0.960	0.958	12,283,119
2022-01-13	0.960	1.020	0.950	0.980	0.978	89,345,171
2022-01-12	0.960	0.970	0.950	0.960	0.958	9,725,189
2022-01-11	0.960	1.000	0.950	0.960	0.958	16,600,191
2022-01-10	0.960	0.970	0.950	0.960	0.958	1,454,659
2022-01-07	0.960	0.970	0.950	0.950	0.948	2,466,025
2022-01-06	0.960	0.970	0.950	0.970	0.968	4,636,889
2022-01-05	0.970	0.970	0.960	0.960	0.958	1,374,880
2022-01-04	0.970	0.980	0.960	0.970	0.968	6,836,918
2021-12-30	0.950	0.970	0.950	0.960	0.958	6,492,145
2021-12-29	0.940	0.960	0.940	0.950	0.948	5,451,814
2021-12-28	0.940	0.950	0.930	0.930	0.928	2,403,284
2021-12-27	0.950	0.950	0.930	0.940	0.938	3,233,945
2021-12-24	0.940	0.950	0.940	0.950	0.948	1,801,135
2021-12-23	0.960	0.970	0.930	0.940	0.938	17,505,319
2021-12-22	0.970	0.970	0.960	0.960	0.958	1,507,076
2021-12-21	0.970	0.980	0.960	0.960	0.958	2,961,134
2021-12-20	0.990	1.000	0.960	0.970	0.968	5,665,393
2021-12-17	0.990	1.000	0.980	0.990	0.988	5,288,949
2021-12-16	1.000	1.000	0.990	0.990	0.988	4,841,848
2021-12-15	0.990	1.020	0.990	0.990	0.988	26,257,527
2021-12-14	0.990	1.010	0.980	1.000	0.998	17,492,290
2021-12-13	0.970	1.020	0.960	0.990	0.988	48,388,712
2021-12-09	0.960	0.970	0.950	0.960	0.958	6,142,762
2021-12-08	0.970	0.970	0.950	0.950	0.948	2,257,257
2021-12-07	0.930	0.960	0.930	0.960	0.958	4,134,162
2021-12-03	0.940	0.950	0.920	0.930	0.928	3,853,133
2021-12-02	0.950	0.960	0.930	0.940	0.938	1,791,514
2021-12-01	0.920	0.950	0.910	0.950	0.948	5,573,086
2021-11-30	0.970	0.980	0.910	0.930	0.928	18,042,322
2021-11-29	0.980	1.000	0.970	0.970	0.968	9,028,327
2021-11-26	0.990	1.010	0.970	0.990	0.988	26,903,676
2021-11-25	0.980	1.020	0.980	0.990	0.988	18,943,641
2021-11-24	0.980	1.020	0.970	0.990	0.988	37,588,213
2021-11-23	0.980	0.980	0.970	0.980	0.978	4,837,739
2021-11-22	0.980	0.980	0.970	0.980	0.978	3,042,015
2021-11-19	0.970	0.980	0.960	0.980	0.978	8,635,547
2021-11-18	0.980	0.980	0.960	0.970	0.968	9,534,962
2021-11-17	0.980	0.990	0.970	0.970	0.968	12,171,068
2021-11-16	0.980	1.030	0.980	0.980	0.978	37,448,298
2021-11-15	1.000	1.010	0.980	0.990	0.988	6,646,391
2021-11-12	1.010	1.010	0.990	1.000	0.998	17,006,602
2021-11-11	0.980	1.010	0.970	1.000	0.998	17,680,310
2021-11-10	0.980	1.010	0.970	0.990	0.988	31,073,817

← NewerPage 20 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.