The Stock Exchange of Thailand : ตลาดหลักทรัพย์แห่งประเทศไทย

CRD : CHIANGMAI RIMDOI PUBLIC COMPANY LIMITED

Company/Securities Search

Historical Trading

Back to 6 months

Remark : Volume and Value from All Trading Method
Price only Auto Matching

Date	Open	High	Low	Close	Change	%Change	Total Volume (Shares)	Total Value ('000 Baht)
24/05/2022	1.07	1.10	1.04	1.05	-0.01	-0.94	1,357,701	1,442.33
23/05/2022	1.05	1.08	1.05	1.06	0.00	0.00	387,003	412.43
20/05/2022	1.08	1.11	1.06	1.06	-0.01	-0.93	1,855,300	2,019.15
19/05/2022	1.06	1.08	1.05	1.07	0.00	0.00	326,900	348.87
18/05/2022	1.12	1.12	1.05	1.07	-0.03	-2.73	1,621,700	1,722.55
17/05/2022	1.06	1.12	1.06	1.10	+0.03	+2.80	371,930	406.98
13/05/2022	1.07	1.09	1.07	1.07	+0.01	+0.94	345,792	371.23
12/05/2022	1.12	1.14	1.06	1.06	-0.06	-5.36	946,971	1,036.67
11/05/2022	1.14	1.14	1.10	1.12	-0.02	-1.75	433,105	482.99
10/05/2022	1.06	1.14	1.06	1.14	+0.04	+3.64	756,702	828.70
09/05/2022	1.11	1.13	1.08	1.10	-0.03	-2.65	1,319,411	1,445.76
06/05/2022	1.13	1.15	1.11	1.13	-0.01	-0.88	633,313	718.75
05/05/2022	1.18	1.19	1.14	1.14	0.00	0.00	973,801	1,125.12
03/05/2022	1.20	1.21	1.14	1.14	-0.08	-6.56	2,503,501	2,934.85
29/04/2022	1.23	1.24	1.21	1.22	-0.01	-0.81	585,108	715.49
28/04/2022	1.20	1.23	1.20	1.23	+0.03	+2.50	1,648,382	2,006.78
27/04/2022	1.22	1.23	1.18	1.20	-0.02	-1.64	3,313,202	3,996.05
26/04/2022	1.24	1.25	1.21	1.22	-0.01	-0.81	2,205,412	2,695.26
25/04/2022	1.23	1.26	1.21	1.23	-0.01	-0.81	2,045,800	2,521.41
22/04/2022	1.27	1.32	1.22	1.24	-0.04	-3.13	5,545,148	7,065.73
21/04/2022	1.30	1.30	1.26	1.28	0.00	0.00	2,514,001	3,221.45
20/04/2022	1.28	1.32	1.26	1.28	+0.01	+0.79	6,811,100	8,744.11
19/04/2022	1.21	1.29	1.20	1.27	+0.06	+4.96	11,760,996	14,955.87
18/04/2022	1.18	1.24	1.18	1.21	+0.03	+2.54	1,766,101	2,147.26
12/04/2022	1.16	1.21	1.16	1.18	+0.02	+1.72	974,401	1,160.82
11/04/2022	1.23	1.24	1.16	1.16	-0.07	-5.69	2,467,368	2,936.98
08/04/2022	1.22	1.27	1.22	1.23	+0.01	+0.82	2,075,002	2,577.16
07/04/2022	1.24	1.25	1.21	1.22	-0.02	-1.61	1,851,105	2,265.57
05/04/2022	1.30	1.30	1.24	1.24	-0.04	-3.13	3,823,079	4,801.86
04/04/2022	1.32	1.33	1.27	1.28	-0.03	-2.29	4,702,500	6,032.12
01/04/2022	1.35	1.36	1.29	1.31	-0.03	-2.24	6,034,200	7,953.08

Companies/Securities in Focus