Raimon Land Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	0.320	0.350	0.320	0.340	0.340	6,166,400
2024-10-25	0.350	0.350	0.350	0.350	0.350	0
2024-10-24	0.360	0.370	0.350	0.350	0.350	3,115,400
2024-10-22	0.370	0.370	0.370	0.370	0.370	0
2024-10-21	0.360	0.380	0.360	0.370	0.370	2,434,000
2024-10-18	0.380	0.380	0.360	0.360	0.360	5,846,700
2024-10-17	0.380	0.390	0.370	0.370	0.370	3,711,900
2024-10-16	0.350	0.350	0.350	0.350	0.350	0
2024-10-15	0.380	0.390	0.340	0.350	0.350	18,524,500
2024-10-11	0.370	0.370	0.370	0.370	0.370	0
2024-10-10	0.360	0.390	0.360	0.370	0.370	11,483,200
2024-10-09	0.360	0.360	0.350	0.360	0.360	157,952,000
2024-10-08	0.350	0.360	0.350	0.350	0.350	380,700
2024-10-07	0.350	0.360	0.350	0.350	0.350	1,289,800
2024-10-04	0.340	0.340	0.340	0.340	0.340	0
2024-10-03	0.340	0.350	0.330	0.340	0.340	1,311,200
2024-10-02	0.360	0.370	0.340	0.340	0.340	8,107,900
2024-10-01	0.360	0.370	0.350	0.360	0.360	3,173,600
2024-09-30	0.370	0.380	0.360	0.360	0.360	11,151,400
2024-09-27	0.370	0.370	0.370	0.370	0.370	0
2024-09-26	0.390	0.400	0.350	0.370	0.370	13,199,300
2024-09-25	0.380	0.390	0.380	0.380	0.380	2,314,800
2024-09-24	0.380	0.400	0.380	0.380	0.380	4,579,100
2024-09-23	0.390	0.390	0.360	0.390	0.390	8,989,100
2024-09-20	0.290	0.290	0.290	0.290	0.290	0
2024-09-19	0.290	0.290	0.290	0.290	0.290	0
2024-09-18	0.290	0.290	0.290	0.290	0.290	0
2024-09-17	0.290	0.290	0.290	0.290	0.290	0
2024-09-16	0.290	0.290	0.290	0.290	0.290	0
2024-09-13	0.270	0.310	0.270	0.290	0.290	40,219,800
2024-09-12	0.260	0.280	0.260	0.270	0.270	2,391,200
2024-09-11	0.280	0.280	0.260	0.270	0.270	2,335,900
2024-09-10	0.270	0.280	0.270	0.270	0.270	4,174,500
2024-09-09	0.270	0.270	0.270	0.270	0.270	0
2024-09-06	0.260	0.270	0.250	0.270	0.270	3,988,600
2024-09-05	0.250	0.260	0.240	0.260	0.260	11,307,100
2024-09-04	0.260	0.260	0.250	0.250	0.250	7,550,110
2024-09-03	0.000	0.000	0.000	0.000	0.000	0
2024-09-02	0.260	0.260	0.260	0.260	0.260	0
2024-08-30	0.260	0.270	0.250	0.260	0.260	11,143,200
2024-08-29	0.250	0.260	0.240	0.260	0.260	4,043,300
2024-08-28	0.260	0.260	0.250	0.260	0.260	1,265,300
2024-08-27	0.270	0.270	0.260	0.260	0.260	3,209,600
2024-08-26	0.260	0.270	0.250	0.270	0.270	4,450,400
2024-08-23	0.260	0.270	0.250	0.250	0.250	6,176,300
2024-08-22	0.260	0.260	0.260	0.260	0.260	0
2024-08-21	0.260	0.260	0.250	0.260	0.260	1,471,800
2024-08-20	0.270	0.270	0.250	0.260	0.260	2,136,200
2024-08-19	0.270	0.270	0.270	0.270	0.270	0
2024-08-16	0.270	0.270	0.250	0.270	0.270	3,225,500
2024-08-15	0.270	0.270	0.270	0.270	0.270	0
2024-08-14	0.280	0.280	0.260	0.270	0.270	4,882,400
2024-08-13	0.280	0.280	0.260	0.280	0.280	2,784,000
2024-08-09	0.290	0.290	0.270	0.280	0.280	1,904,500
2024-08-08	0.280	0.280	0.280	0.280	0.280	0
2024-08-07	0.290	0.290	0.270	0.280	0.280	2,468,200
2024-08-06	0.290	0.300	0.270	0.280	0.280	1,450,900
2024-08-05	0.300	0.300	0.260	0.280	0.280	2,423,000
2024-08-02	0.310	0.310	0.310	0.310	0.310	0
2024-08-01	0.310	0.310	0.290	0.310	0.310	8,218,500

← NewerPage 9 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.