Thailand - Delayed Quote THB

Raimon Land Public Company Limited (RML.BK)

Compare
0.2600
-0.0100
(-3.70%)
At close: 4:29:04 PM GMT+7
Currency in THB
Download
Date Open High Low Close Adj Close Volume
Jan 29, 20250.27000.27000.26000.26000.2600676,001
Jan 28, 20250.26000.27000.24000.27000.27003,024,600
Jan 27, 20250.26000.26000.24000.26000.26005,160,700
Jan 24, 20250.25000.26000.24000.26000.26001,301,900
Jan 23, 20250.26000.26000.24000.24000.2400198,400
Jan 22, 20250.25000.26000.25000.26000.2600495,500
Jan 21, 20250.25000.26000.24000.25000.25002,077,900
Jan 20, 20250.25000.25000.24000.25000.2500417,600
Jan 17, 20250.26000.26000.24000.25000.25001,721,300
Jan 16, 20250.26000.26000.25000.25000.25001,452,300
Jan 15, 20250.26000.26000.25000.26000.2600702,900
Jan 14, 20250.26000.27000.25000.26000.2600200,900
Jan 13, 20250.26000.27000.25000.26000.2600856,600
Jan 10, 20250.26000.27000.25000.26000.26002,487,800
Jan 9, 20250.28000.28000.27000.27000.2700474,500
Jan 8, 20250.29000.29000.27000.27000.27001,882,000
Jan 7, 20250.28000.29000.27000.29000.29001,295,200
Jan 6, 20250.28000.28000.27000.27000.2700470,400
Jan 3, 20250.27000.28000.27000.27000.2700473,600
Jan 2, 20250.28000.29000.26000.27000.27001,876,200
Dec 30, 20240.28000.29000.28000.28000.2800497,500
Dec 27, 20240.29000.29000.28000.29000.29001,076,400
Dec 26, 20240.29000.29000.28000.29000.2900494,700
Dec 25, 20240.27000.29000.27000.29000.29002,787,700
Dec 24, 20240.29000.29000.27000.27000.27001,013,200
Dec 23, 20240.28000.29000.27000.29000.29001,847,800
Dec 20, 20240.29000.30000.28000.29000.29005,413,300
Dec 19, 20240.29000.32000.29000.29000.290021,036,100
Dec 18, 20240.29000.30000.29000.30000.30002,189,500
Dec 17, 20240.30000.31000.29000.30000.30006,167,800
Dec 16, 20240.30000.31000.30000.30000.30001,222,000
Dec 13, 20240.31000.32000.30000.30000.3000647,700
Dec 12, 20240.31000.32000.31000.32000.3200155,600
Dec 11, 20240.32000.32000.31000.32000.320041,700
Dec 9, 20240.31000.32000.31000.32000.3200119,800
Dec 6, 20240.31000.32000.31000.32000.3200372,100
Dec 4, 20240.32000.32000.31000.32000.3200126,100
Dec 3, 20240.31000.32000.30000.32000.32001,337,300
Dec 2, 20240.31000.31000.30000.31000.3100361,000
Nov 29, 20240.31000.31000.30000.31000.3100457,100
Nov 28, 20240.31000.32000.30000.30000.30001,877,700
Nov 27, 20240.30000.31000.30000.31000.310053,800
Nov 26, 20240.31000.31000.30000.30000.3000102,500
Nov 25, 20240.30000.31000.29000.31000.3100493,300
Nov 22, 20240.30000.31000.29000.31000.31001,398,000
Nov 21, 20240.30000.31000.29000.30000.30001,112,600
Nov 20, 20240.31000.31000.29000.30000.30001,917,600
Nov 19, 20240.30000.31000.30000.31000.3100731,700
Nov 18, 20240.31000.31000.29000.30000.30003,266,600
Nov 15, 20240.32000.32000.31000.31000.31003,566,100
Nov 14, 20240.34000.34000.31000.31000.31005,238,000
Nov 13, 20240.33000.34000.33000.33000.3300374,200
Nov 12, 20240.35000.35000.33000.33000.3300685,300
Nov 11, 20240.33000.35000.32000.35000.35003,693,500
Nov 8, 20240.33000.34000.32000.33000.3300822,800
Nov 7, 20240.33000.34000.32000.33000.33003,633,500
Nov 6, 20240.34000.35000.33000.33000.33001,264,600
Nov 5, 20240.34000.35000.33000.34000.3400945,500
Nov 4, 20240.35000.35000.33000.33000.33003,158,900
Nov 1, 20240.35000.36000.34000.34000.3400658,500
Oct 31, 20240.35000.36000.34000.35000.3500949,900
Oct 30, 20240.36000.36000.34000.34000.34001,685,200
Oct 29, 20240.34000.34000.34000.34000.3400-
Oct 28, 20240.32000.35000.32000.34000.34006,166,400
Oct 25, 20240.35000.35000.35000.35000.3500-
Oct 24, 20240.36000.37000.35000.35000.35003,115,400
Oct 22, 20240.37000.37000.37000.37000.3700-
Oct 21, 20240.36000.38000.36000.37000.37002,434,000
Oct 18, 20240.38000.38000.36000.36000.36005,846,700
Oct 17, 20240.38000.39000.37000.37000.37003,711,900
Oct 16, 20240.35000.35000.35000.35000.3500-
Oct 15, 20240.38000.39000.34000.35000.350018,524,500
Oct 11, 20240.37000.37000.37000.37000.3700-
Oct 10, 20240.36000.39000.36000.37000.370011,483,200
Oct 9, 20240.36000.36000.35000.36000.3600157,952,000
Oct 8, 20240.35000.36000.35000.35000.3500380,700
Oct 7, 20240.35000.36000.35000.35000.35001,289,800
Oct 4, 20240.34000.34000.34000.34000.3400-
Oct 3, 20240.34000.35000.33000.34000.34001,311,200
Oct 2, 20240.36000.37000.34000.34000.34008,107,900
Oct 1, 20240.36000.37000.35000.36000.36003,173,600
Sep 30, 20240.37000.38000.36000.36000.360011,151,400
Sep 27, 20240.37000.37000.37000.37000.3700-
Sep 26, 20240.39000.40000.35000.37000.370013,199,300
Sep 25, 20240.38000.39000.38000.38000.38002,314,800
Sep 24, 20240.38000.40000.38000.38000.38004,579,100
Sep 23, 20240.39000.39000.36000.39000.39008,989,100
Sep 20, 20240.29000.29000.29000.29000.2900-
Sep 19, 20240.29000.29000.29000.29000.2900-
Sep 18, 20240.29000.29000.29000.29000.2900-
Sep 17, 20240.29000.29000.29000.29000.2900-
Sep 16, 20240.29000.29000.29000.29000.2900-
Sep 13, 20240.27000.31000.27000.29000.290040,219,800
Sep 12, 20240.26000.28000.26000.27000.27002,391,200
Sep 11, 20240.28000.28000.26000.27000.27002,335,900
Sep 10, 20240.27000.28000.27000.27000.27004,174,500
Sep 9, 20240.27000.27000.27000.27000.2700-
Sep 6, 20240.26000.27000.25000.27000.27003,988,600
Sep 5, 20240.25000.26000.24000.26000.260011,307,100
Sep 4, 20240.26000.26000.26000.26000.2600-
Sep 3, 20240.26000.26000.26000.26000.2600-
Sep 2, 20240.26000.26000.26000.26000.2600-
Aug 30, 20240.26000.27000.25000.26000.260011,143,200
Aug 29, 20240.25000.26000.24000.26000.26004,043,300
Aug 28, 20240.26000.26000.25000.26000.26001,265,300
Aug 27, 20240.27000.27000.26000.26000.26003,209,600
Aug 26, 20240.26000.27000.25000.27000.27004,450,400
Aug 23, 20240.26000.27000.25000.25000.25006,176,300
Aug 22, 20240.26000.26000.26000.26000.2600-
Aug 21, 20240.26000.26000.25000.26000.26001,471,800
Aug 20, 20240.27000.27000.25000.26000.26002,136,200
Aug 19, 20240.27000.27000.27000.27000.2700-
Aug 16, 20240.27000.27000.25000.27000.27003,225,500
Aug 15, 20240.27000.27000.27000.27000.2700-
Aug 14, 20240.28000.28000.26000.27000.27004,882,400
Aug 13, 20240.28000.28000.26000.28000.28002,784,000
Aug 9, 20240.29000.29000.27000.28000.28001,904,500
Aug 8, 20240.28000.28000.28000.28000.2800-
Aug 7, 20240.29000.29000.27000.28000.28002,468,200
Aug 6, 20240.29000.30000.27000.28000.28001,450,900
Aug 5, 20240.30000.30000.26000.28000.28002,423,000
Aug 2, 20240.31000.31000.31000.31000.3100-
Aug 1, 20240.31000.31000.29000.31000.31008,218,500
Jul 31, 20240.30000.31000.30000.30000.30002,147,500
Jul 30, 20240.34000.34000.34000.34000.3400-
Jul 26, 20240.33000.35000.33000.34000.3400704,700
Jul 25, 20240.37000.37000.33000.34000.34002,586,200
Jul 24, 20240.36000.38000.36000.36000.3600584,900
Jul 23, 20240.38000.39000.36000.37000.37002,422,800
Jul 19, 20240.39000.39000.38000.39000.39001,193,200
Jul 18, 20240.39000.40000.39000.39000.39001,670,100
Jul 17, 20240.41000.41000.41000.41000.4100-
Jul 16, 20240.41000.42000.41000.41000.41002,133,100
Jul 15, 20240.43000.43000.43000.43000.4300-
Jul 12, 20240.43000.43000.43000.43000.4300-
Jul 11, 20240.43000.43000.43000.43000.4300-
Jul 10, 20240.42000.43000.42000.43000.430082,400
Jul 9, 20240.42000.42000.42000.42000.4200-
Jul 8, 20240.42000.42000.42000.42000.4200772,200
Jul 5, 20240.42000.42000.41000.42000.420079,500
Jul 4, 20240.42000.42000.40000.41000.41001,468,500
Jul 3, 20240.41000.42000.41000.42000.4200109,300
Jul 2, 20240.41000.42000.41000.41000.4100528,600
Jul 1, 20240.41000.41000.41000.41000.4100-
Jun 28, 20240.43000.43000.41000.41000.41001,586,700
Jun 27, 20240.42000.43000.41000.42000.42001,494,600
Jun 26, 20240.42000.42000.42000.42000.4200-
Jun 25, 20240.42000.42000.42000.42000.4200-
Jun 24, 20240.42000.42000.42000.42000.4200-
Jun 21, 20240.42000.43000.42000.42000.4200163,300
Jun 20, 20240.43000.43000.41000.42000.42003,690,300
Jun 19, 20240.43000.43000.43000.43000.4300-
Jun 18, 20240.43000.43000.43000.43000.4300-
Jun 17, 20240.42000.43000.42000.43000.43002,224,700
Jun 14, 20240.44000.44000.42000.42000.4200643,100
Jun 13, 20240.44000.44000.43000.44000.440065,600
Jun 12, 20240.44000.44000.43000.44000.4400977,500
Jun 11, 20240.44000.46000.44000.44000.44005,267,800
Jun 10, 20240.45000.45000.42000.44000.44003,091,300
Jun 7, 20240.45000.45000.44000.45000.450070,891,100
Jun 6, 20240.45000.46000.44000.46000.46001,088,900
Jun 5, 20240.45000.45000.44000.45000.4500845,500
Jun 4, 20240.46000.47000.44000.45000.45003,185,100
May 31, 20240.46000.46000.46000.46000.4600-
May 30, 20240.46000.46000.46000.46000.4600-
May 29, 20240.48000.48000.45000.46000.4600435,400
May 28, 20240.47000.49000.46000.47000.47002,707,000
May 27, 20240.44000.44000.44000.44000.4400-
May 24, 20240.44000.44000.44000.44000.4400-
May 23, 20240.47000.47000.44000.44000.44003,190,800
May 21, 20240.46000.46000.46000.46000.4600-
May 20, 20240.46000.46000.46000.46000.4600-
May 17, 20240.42000.48000.42000.46000.460011,559,200
May 16, 20240.42900.42900.42900.42900.4290-
May 15, 20240.42900.42900.42900.42900.4290-
May 14, 20240.42900.45900.41910.42900.42906,677,660
May 13, 20240.42900.43900.41910.41910.41913,872,275
May 10, 20240.43900.43900.41910.41910.41915,918,961
May 9, 20240.44900.45900.42900.43900.439011,081,828
May 8, 20240.46890.46890.44900.45900.45905,932,992
May 7, 20240.48890.48890.48890.48890.4889-
May 3, 20240.50000.50000.47000.49000.49004,928,000
May 2, 20240.49000.49000.49000.49000.4900-
Apr 30, 20240.49000.49000.49000.49000.4900-
Apr 29, 20240.51000.52000.49000.49000.49005,421,100
Apr 26, 20240.53000.53000.51000.51000.51002,035,100
Apr 25, 20240.52000.53000.52000.53000.5300853,400
Apr 24, 20240.53000.53000.53000.53000.5300-
Apr 23, 20240.54000.54000.52000.53000.53001,922,500
Apr 22, 20240.52000.53000.51000.53000.5300190,483,400
Apr 19, 20240.54000.54000.54000.54000.5400-
Apr 18, 20240.54000.54000.54000.54000.5400-
Apr 17, 20240.55000.55000.53000.54000.54001,111,000
Apr 11, 20240.53000.55000.53000.55000.55002,137,000
Apr 10, 20240.54000.55000.53000.53000.53001,781,200
Apr 9, 20240.50000.54000.50000.53000.53003,391,300
Apr 5, 20240.51000.52000.50000.50000.50002,261,700
Apr 4, 20240.52000.53000.51000.51000.51001,433,800
Apr 3, 20240.53000.53000.51000.53000.53002,748,700
Apr 2, 20240.53000.54000.51000.53000.53004,564,900
Apr 1, 20240.53000.55000.53000.53000.53003,890,500
Mar 29, 20240.55000.55000.53000.53000.53002,386,400
Mar 28, 20240.57000.57000.57000.57000.5700-
Mar 27, 20240.53000.59000.53000.57000.570017,437,900
Mar 26, 20240.53000.53000.53000.53000.5300-
Mar 25, 20240.54000.55000.53000.53000.53001,932,300
Mar 22, 20240.58000.58000.58000.58000.5800-
Mar 21, 20240.64000.64000.58000.58000.580028,865,100
Mar 20, 20240.55000.55000.55000.55000.5500-
Mar 19, 20240.55000.57000.53000.55000.550012,497,500
Mar 18, 20240.49000.56000.49000.55000.550031,726,100
Mar 15, 20240.49000.51000.48000.50000.500018,228,800
Mar 14, 20240.50000.50000.48000.48000.48002,937,100
Mar 13, 20240.50000.50000.48000.50000.50002,893,200
Mar 12, 20240.50000.50000.50000.50000.5000-
Mar 11, 20240.51000.52000.50000.50000.50006,297,700
Mar 8, 20240.51000.52000.50000.50000.50004,576,300
Mar 7, 20240.50000.54000.49000.50000.500015,498,000
Mar 6, 20240.46000.55000.46000.50000.500027,265,600
Mar 5, 20240.46000.46000.44000.45000.45003,055,600
Mar 4, 20240.43000.47000.42000.46000.46003,427,800
Mar 1, 20240.43000.44000.42000.42000.42001,046,200
Feb 29, 20240.45000.45000.43000.44000.44001,375,300
Feb 28, 20240.45000.46000.44000.44000.4400554,100
Feb 27, 20240.47000.47000.45000.45000.45003,805,700
Feb 23, 20240.48000.48000.46000.46000.4600977,500
Feb 22, 20240.48000.48000.47000.47000.4700714,900
Feb 21, 20240.47000.49000.44000.49000.49009,476,400
Feb 20, 20240.51000.51000.48000.48000.48001,476,000
Feb 19, 20240.49000.51000.48000.50000.50002,542,600
Feb 16, 20240.50000.51000.46000.49000.49003,456,700
Feb 15, 20240.50000.50000.48000.49000.49003,366,900
Feb 14, 20240.54000.55000.49000.50000.50008,389,100
Feb 13, 20240.57000.58000.52000.54000.54008,332,500
Feb 12, 20240.56000.60000.54000.57000.570010,317,300
Feb 9, 20240.66000.69000.55000.55000.550088,200,300
Feb 8, 20240.46000.58000.46000.58000.580023,593,200
Feb 7, 20240.41000.48000.41000.44000.440013,262,200
Feb 6, 20240.41000.42000.41000.42000.4200145,800
Feb 5, 20240.42000.42000.41000.42000.4200141,500
Feb 2, 20240.41000.42000.41000.42000.4200114,700
Feb 1, 20240.42000.42000.41000.42000.420027,500
Jan 31, 20240.42000.42000.41000.41000.410061,400
Jan 30, 20240.41000.42000.41000.42000.420071,500
Jan 29, 20240.41000.42000.41000.41000.4100165,400
Waiting for permission
Allow microphone access to enable voice search

Try again.