Raimon Land Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	0.780	0.780	0.740	0.750	0.748	2,433,352
2022-05-10	0.740	0.770	0.720	0.770	0.768	4,778,005
2022-05-09	0.770	0.780	0.720	0.750	0.748	5,100,628
2022-05-06	0.780	0.780	0.760	0.780	0.778	2,610,649
2022-05-05	0.820	0.830	0.780	0.790	0.788	8,371,355
2022-05-03	0.880	0.880	0.820	0.820	0.818	5,725,026
2022-04-29	0.870	0.880	0.870	0.870	0.868	1,852,350
2022-04-28	0.870	0.880	0.860	0.870	0.868	3,063,163
2022-04-27	0.890	0.890	0.870	0.870	0.868	3,746,794
2022-04-26	0.920	0.920	0.880	0.890	0.888	4,080,342
2022-04-25	0.900	0.920	0.890	0.920	0.918	2,772,812
2022-04-22	0.930	0.940	0.900	0.910	0.908	9,384,826
2022-04-21	0.930	0.940	0.930	0.930	0.928	844,592
2022-04-20	0.940	0.940	0.930	0.930	0.928	1,781,692
2022-04-19	0.930	0.950	0.930	0.940	0.938	1,502,967
2022-04-18	0.940	0.940	0.920	0.930	0.928	2,218,470
2022-04-12	0.940	0.940	0.930	0.940	0.938	1,181,347
2022-04-11	0.940	0.940	0.930	0.940	0.938	1,731,078
2022-04-08	0.950	0.950	0.940	0.940	0.938	2,113,034
2022-04-07	0.940	0.950	0.940	0.950	0.948	2,610,749
2022-04-05	0.970	0.970	0.940	0.950	0.948	8,705,003
2022-04-04	0.970	0.970	0.960	0.960	0.958	2,422,227
2022-04-01	0.970	0.970	0.950	0.970	0.968	2,767,801
2022-03-31	0.980	0.980	0.960	0.970	0.968	4,212,337
2022-03-30	0.970	0.980	0.970	0.980	0.978	1,635,264
2022-03-29	0.970	0.980	0.960	0.970	0.968	1,579,138
2022-03-28	0.980	0.980	0.950	0.960	0.958	4,750,243
2022-03-25	0.980	0.980	0.960	0.970	0.968	1,791,614
2022-03-24	0.960	0.980	0.960	0.970	0.968	1,902,113
2022-03-23	0.980	0.990	0.960	0.960	0.958	10,579,803
2022-03-22	1.000	1.000	0.970	0.980	0.978	8,550,557
2022-03-21	1.000	1.020	0.980	0.990	0.988	9,384,124
2022-03-18	1.020	1.030	1.000	1.000	0.998	5,485,991
2022-03-17	1.020	1.020	1.010	1.010	1.008	2,494,890
2022-03-16	0.990	1.020	0.990	1.010	1.008	5,828,659
2022-03-15	1.010	1.030	0.980	1.000	0.998	8,599,066
2022-03-14	1.020	1.030	1.010	1.010	1.008	2,241,522
2022-03-11	1.000	1.030	1.000	1.020	1.018	1,606,299
2022-03-10	1.030	1.040	1.010	1.010	1.008	3,483,905
2022-03-09	1.000	1.030	0.990	1.010	1.008	3,764,133
2022-03-08	1.000	1.030	0.960	1.010	1.008	22,237,922
2022-03-07	1.050	1.050	1.010	1.010	1.008	16,131,842
2022-03-04	1.080	1.090	1.060	1.060	1.058	9,163,530
2022-03-03	1.090	1.100	1.080	1.080	1.078	4,004,973
2022-03-02	1.090	1.090	1.070	1.080	1.078	6,013,473
2022-03-01	1.090	1.110	1.070	1.090	1.088	22,532,784
2022-02-28	1.080	1.140	1.070	1.120	1.118	30,386,478
2022-02-25	1.020	1.150	1.020	1.100	1.098	90,150,678
2022-02-24	1.040	1.050	1.010	1.010	1.008	13,010,549
2022-02-23	1.040	1.050	1.010	1.040	1.038	12,188,006
2022-02-22	1.040	1.070	1.020	1.040	1.038	15,453,723
2022-02-21	1.010	1.070	1.010	1.060	1.058	17,229,501
2022-02-18	1.010	1.020	1.000	1.000	0.998	7,018,825
2022-02-17	1.020	1.030	1.010	1.010	1.008	5,232,824
2022-02-15	0.990	1.020	0.990	1.020	1.018	6,619,330
2022-02-14	1.040	1.050	0.980	1.000	0.998	47,294,459
2022-02-11	1.020	1.060	1.020	1.040	1.038	12,047,391
2022-02-10	1.080	1.100	1.020	1.030	1.028	65,933,218
2022-02-09	1.110	1.110	1.080	1.080	1.078	48,257,919
2022-02-08	1.110	1.110	1.080	1.110	1.108	78,505,886

← NewerPage 19 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.