Chiangmai Rimdoi PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.31	0.32	0.31	0.31	0.31	-	85,400
Apr 28, 2026	0.31	0.31	0.30	0.31	0.31	-	124,200
Apr 27, 2026	0.31	0.32	0.30	0.31	0.31	-	271,800
Apr 24, 2026	0.30	0.32	0.30	0.31	0.31	-3.13%	130,800
Apr 23, 2026	0.31	0.32	0.31	0.32	0.32	-	100,440
Apr 22, 2026	0.31	0.33	0.31	0.32	0.32	3.23%	169,700
Apr 21, 2026	0.32	0.33	0.31	0.31	0.31	-6.06%	214,300
Apr 20, 2026	0.33	0.33	0.31	0.33	0.33	-	195,501
Apr 17, 2026	0.32	0.33	0.32	0.33	0.33	-	60,300
Apr 16, 2026	0.33	0.33	0.33	0.33	0.33	-	821
Apr 10, 2026	0.33	0.33	0.32	0.33	0.33	-2.94%	49,200
Apr 9, 2026	0.33	0.34	0.32	0.34	0.34	-2.86%	42,000
Apr 8, 2026	0.32	0.35	0.32	0.35	0.35	9.37%	151,000
Apr 7, 2026	0.33	0.34	0.32	0.32	0.32	-8.57%	101,200
Apr 3, 2026	0.34	0.35	0.33	0.35	0.35	-	95,300
Apr 2, 2026	0.34	0.35	0.33	0.35	0.35	-	94,900
Apr 1, 2026	0.34	0.35	0.34	0.35	0.35	2.94%	81,600
Mar 31, 2026	0.33	0.35	0.33	0.34	0.34	-2.86%	150,800
Mar 30, 2026	0.35	0.35	0.34	0.35	0.35	-	35,700
Mar 27, 2026	0.34	0.35	0.33	0.35	0.35	2.94%	178,400
Mar 26, 2026	0.33	0.35	0.33	0.34	0.34	-2.86%	141,542
Mar 25, 2026	0.35	0.35	0.33	0.35	0.35	-	116,100
Mar 24, 2026	0.35	0.35	0.34	0.35	0.35	2.94%	34,600
Mar 23, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	10,600
Mar 20, 2026	0.34	0.35	0.33	0.35	0.35	2.94%	274,400
Mar 19, 2026	0.35	0.36	0.34	0.34	0.34	-	374,000
Mar 18, 2026	0.35	0.36	0.34	0.34	0.34	-2.86%	60,105
Mar 17, 2026	0.33	0.35	0.33	0.35	0.35	-2.78%	81,500
Mar 16, 2026	0.33	0.36	0.33	0.36	0.36	2.86%	124,900
Mar 13, 2026	0.35	0.35	0.34	0.35	0.35	-	10,000
Mar 12, 2026	0.34	0.35	0.34	0.35	0.35	-	20,700
Mar 11, 2026	0.34	0.35	0.33	0.35	0.35	2.94%	179,000
Mar 10, 2026	0.35	0.35	0.34	0.34	0.34	-	16,600
Mar 9, 2026	0.34	0.36	0.34	0.34	0.34	-	71,000
Mar 6, 2026	0.35	0.36	0.34	0.34	0.34	-5.56%	137,300
Mar 5, 2026	0.35	0.36	0.34	0.36	0.36	2.86%	207,700
Mar 4, 2026	0.35	0.35	0.33	0.35	0.35	-2.78%	824,800
Mar 2, 2026	0.34	0.37	0.34	0.36	0.36	-	908,100
Feb 27, 2026	0.36	0.37	0.35	0.36	0.36	-	510,100
Feb 26, 2026	0.35	0.37	0.35	0.36	0.36	2.86%	373,250
Feb 25, 2026	0.36	0.37	0.35	0.35	0.35	-	1,141,300
Feb 24, 2026	0.36	0.37	0.34	0.35	0.35	-2.78%	2,298,001
Feb 23, 2026	0.38	0.40	0.34	0.36	0.36	12.50%	7,506,246
Feb 20, 2026	0.31	0.33	0.31	0.32	0.32	-	30,817
Feb 19, 2026	0.32	0.33	0.32	0.32	0.32	-3.03%	104,200
Feb 18, 2026	0.33	0.33	0.31	0.33	0.33	-	178,805
Feb 17, 2026	0.29	0.33	0.29	0.33	0.33	13.79%	1,246,257
Feb 16, 2026	0.29	0.29	0.28	0.29	0.29	-	72,200
Feb 13, 2026	0.29	0.30	0.28	0.29	0.29	-	54,234
Feb 12, 2026	0.28	0.30	0.28	0.29	0.29	3.57%	32,503
Feb 11, 2026	0.29	0.30	0.27	0.28	0.28	-3.45%	238,501
Feb 10, 2026	0.28	0.29	0.28	0.29	0.29	-	67,402
Feb 9, 2026	0.29	0.29	0.29	0.29	0.29	-	77,400
Feb 6, 2026	0.29	0.30	0.28	0.29	0.29	-3.33%	210,900
Feb 4, 2026	0.29	0.30	0.29	0.30	0.30	-	25,478
Feb 3, 2026	0.29	0.30	0.28	0.30	0.30	3.45%	70,903
Feb 2, 2026	0.31	0.31	0.28	0.29	0.29	-6.45%	251,200
Jan 30, 2026	0.30	0.31	0.30	0.31	0.31	-	700
Jan 29, 2026	0.31	0.31	0.30	0.31	0.31	-	38,100
Jan 28, 2026	0.30	0.31	0.30	0.31	0.31	-	52,400
Jan 27, 2026	0.31	0.31	0.29	0.31	0.31	-	417,100
Jan 26, 2026	0.31	0.31	0.30	0.31	0.31	-3.13%	116,918
Jan 23, 2026	0.30	0.35	0.30	0.32	0.32	-	1,105,300
Jan 22, 2026	0.31	0.32	0.30	0.32	0.32	-	176,100
Jan 21, 2026	0.30	0.32	0.30	0.32	0.32	-	108,401
Jan 20, 2026	0.31	0.32	0.30	0.32	0.32	-	60,700
Jan 19, 2026	0.31	0.32	0.31	0.32	0.32	-	34,700
Jan 16, 2026	0.31	0.32	0.30	0.32	0.32	-	48,001
Jan 15, 2026	0.31	0.32	0.30	0.32	0.32	-5.88%	117,000
Jan 14, 2026	0.32	0.34	0.27	0.34	0.34	-	97,665
Jan 13, 2026	0.32	0.34	0.32	0.34	0.34	-	14,600
Jan 12, 2026	0.32	0.34	0.32	0.34	0.34	-	3,169
Jan 9, 2026	0.34	0.34	0.32	0.34	0.34	-	1,100
Jan 8, 2026	0.33	0.34	0.31	0.34	0.34	-	296,400
Jan 7, 2026	0.34	0.35	0.34	0.34	0.34	-	90,200
Jan 6, 2026	0.34	0.35	0.33	0.34	0.34	-2.86%	15,925
Jan 5, 2026	0.34	0.35	0.33	0.35	0.35	-	167,400
Dec 30, 2025	0.32	0.35	0.32	0.35	0.35	2.94%	10,600
Dec 29, 2025	0.32	0.34	0.32	0.34	0.34	6.25%	65,200
Dec 26, 2025	0.34	0.34	0.32	0.32	0.32	-5.88%	30,900
Dec 25, 2025	0.34	0.34	0.33	0.34	0.34	-	26,059
Dec 24, 2025	0.34	0.35	0.33	0.34	0.34	-	156,600
Dec 23, 2025	0.37	0.37	0.32	0.34	0.34	-2.86%	2,682,709
Dec 22, 2025	0.35	0.36	0.35	0.35	0.35	-2.78%	9,100
Dec 19, 2025	0.33	0.36	0.33	0.36	0.36	-	5,105
Dec 18, 2025	0.35	0.36	0.35	0.36	0.36	-	600
Dec 17, 2025	0.35	0.36	0.35	0.36	0.36	-	54,100
Dec 16, 2025	0.37	0.37	0.35	0.36	0.36	-	127,500
Dec 15, 2025	0.35	0.36	0.35	0.36	0.36	-2.70%	2,201
Dec 12, 2025	0.37	0.37	0.37	0.37	0.37	-	100
Dec 11, 2025	0.34	0.37	0.34	0.37	0.37	-	700
Dec 9, 2025	0.37	0.37	0.37	0.37	0.37	-	900
Dec 8, 2025	0.37	0.37	0.35	0.37	0.37	-	14,000
Dec 4, 2025	0.34	0.38	0.33	0.37	0.37	2.78%	152,311
Dec 3, 2025	0.34	0.36	0.33	0.36	0.36	-	16,001
Dec 1, 2025	0.36	0.36	0.35	0.36	0.36	-	20,700
Nov 28, 2025	0.34	0.36	0.34	0.36	0.36	-	11,235
Nov 27, 2025	0.33	0.36	0.33	0.36	0.36	9.09%	20,801
Nov 26, 2025	0.34	0.36	0.33	0.33	0.33	-8.33%	18,940
Nov 25, 2025	0.36	0.36	0.35	0.36	0.36	-	300