Raimon Land Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	0.260	0.260	0.240	0.240	0.240	198,400
2025-01-22	0.250	0.260	0.250	0.260	0.260	495,500
2025-01-21	0.250	0.260	0.240	0.250	0.250	2,077,900
2025-01-20	0.250	0.250	0.240	0.250	0.250	417,600
2025-01-17	0.260	0.260	0.240	0.250	0.250	1,721,300
2025-01-16	0.260	0.260	0.250	0.250	0.250	1,452,300
2025-01-15	0.260	0.260	0.250	0.260	0.260	702,900
2025-01-14	0.260	0.270	0.250	0.260	0.260	200,900
2025-01-13	0.260	0.270	0.250	0.260	0.260	856,600
2025-01-10	0.260	0.270	0.250	0.260	0.260	2,487,800
2025-01-09	0.280	0.280	0.270	0.270	0.270	474,500
2025-01-08	0.290	0.290	0.270	0.270	0.270	1,882,000
2025-01-07	0.280	0.290	0.270	0.290	0.290	1,295,200
2025-01-06	0.280	0.280	0.270	0.270	0.270	470,400
2025-01-03	0.270	0.280	0.270	0.270	0.270	473,600
2025-01-02	0.280	0.290	0.260	0.270	0.270	1,876,200
2024-12-30	0.280	0.290	0.280	0.280	0.280	497,500
2024-12-27	0.290	0.290	0.280	0.290	0.290	1,076,400
2024-12-26	0.290	0.290	0.280	0.290	0.290	494,700
2024-12-25	0.270	0.290	0.270	0.290	0.290	2,787,700
2024-12-24	0.290	0.290	0.270	0.270	0.270	1,013,200
2024-12-23	0.280	0.290	0.270	0.290	0.290	1,847,800
2024-12-20	0.290	0.300	0.280	0.290	0.290	5,413,300
2024-12-19	0.290	0.320	0.290	0.290	0.290	21,036,100
2024-12-18	0.290	0.300	0.290	0.300	0.300	2,189,500
2024-12-17	0.300	0.310	0.290	0.300	0.300	6,167,800
2024-12-16	0.300	0.310	0.300	0.300	0.300	1,222,000
2024-12-13	0.310	0.320	0.300	0.300	0.300	647,700
2024-12-12	0.310	0.320	0.310	0.320	0.320	155,600
2024-12-11	0.320	0.320	0.310	0.320	0.320	41,700
2024-12-09	0.310	0.320	0.310	0.320	0.320	119,800
2024-12-06	0.310	0.320	0.310	0.320	0.320	372,100
2024-12-04	0.320	0.320	0.310	0.320	0.320	126,100
2024-12-03	0.310	0.320	0.300	0.320	0.320	1,337,300
2024-12-02	0.310	0.310	0.300	0.310	0.310	361,000
2024-11-29	0.310	0.310	0.300	0.310	0.310	457,100
2024-11-28	0.310	0.320	0.300	0.300	0.300	1,877,700
2024-11-27	0.300	0.310	0.300	0.310	0.310	53,800
2024-11-26	0.310	0.310	0.300	0.300	0.300	102,500
2024-11-25	0.300	0.310	0.290	0.310	0.310	493,300
2024-11-22	0.300	0.310	0.290	0.310	0.310	1,398,000
2024-11-21	0.300	0.310	0.290	0.300	0.300	1,112,600
2024-11-20	0.310	0.310	0.290	0.300	0.300	1,917,600
2024-11-19	0.300	0.310	0.300	0.310	0.310	731,700
2024-11-18	0.310	0.310	0.290	0.300	0.300	3,266,600
2024-11-15	0.320	0.320	0.310	0.310	0.310	3,566,100
2024-11-14	0.340	0.340	0.310	0.310	0.310	5,238,000
2024-11-13	0.330	0.340	0.330	0.330	0.330	374,200
2024-11-12	0.350	0.350	0.330	0.330	0.330	685,300
2024-11-11	0.330	0.350	0.320	0.350	0.350	3,693,500
2024-11-08	0.330	0.340	0.320	0.330	0.330	822,800
2024-11-07	0.330	0.340	0.320	0.330	0.330	3,633,500
2024-11-06	0.340	0.350	0.330	0.330	0.330	1,264,600
2024-11-05	0.340	0.350	0.330	0.340	0.340	945,500
2024-11-04	0.350	0.350	0.330	0.330	0.330	3,158,900
2024-11-01	0.350	0.360	0.340	0.340	0.340	658,500
2024-10-31	0.350	0.360	0.340	0.350	0.350	949,900
2024-10-30	0.360	0.360	0.340	0.340	0.340	1,685,200
2024-10-29	0.340	0.340	0.340	0.340	0.340	0
2024-10-28	0.320	0.350	0.320	0.340	0.340	6,166,400

← NewerPage 8 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.