SET · RML · stock
Raimon Land Public Company Limited (RML) stock price history
Every SET trading session of Raimon Land Public Company Limited from Jun 26, 2002 to Sep 28, 2026: 5,981 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RML adjusted close, 2002 to 2026
- THB 2.26
- All time high, 2013
- THB 0.1600
- 52 week high, THB 0.0800 low
- 5,981
- Daily sessions since 2002
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
RML key facts
- Raimon Land Public Company Limited (RML) closed at THB 0.1000 on Sep 28, 2026 on SET.
- RML's all time high close is THB 2.26, set on Jan 14, 2013; its all time low close is THB 0.0800 on Jul 20, 2026.
- RML's 52 week range is THB 0.0800 to THB 0.1600.
- RML returned -33.3% over the year to Sep 28, 2026 and -89.4% over five years.
- Over ten years RML returned -91%, -21.8% a year compounded.
- RML's deepest drawdown was -96.5% from Jan 18, 2013 to Jul 20, 2026.
- DataCedar holds 5,981 daily sessions of RML history from Jun 26, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
RML price chart, 2002 to 2026
RML returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | 0.0% |
| 6 months | -16.7% |
| Year to date | -23.1% |
| 1 year | -33.3% |
| 3 years | -77.3% |
| 5 years | -89.4% |
| 10 years | -91.5% |
| Since Jun 26, 2002 | -87.5% |
| Compound annual growth, 24.3 years | -8.2% |
RML records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 2.26 on Jan 14, 2013
- All time low close
- THB 0.0800 on Jul 20, 2026
- 52 week high
- THB 0.1600 on Sep 29, 2025
- 52 week low
- THB 0.0800 on Jul 20, 2026
- Deepest drawdown
- -96.5% from Jan 18, 2013 to Jul 20, 2026, not yet recovered
- Best single session
- +40.9% on Nov 3, 2008
- Worst single session
- -21.2% on Oct 22, 2018
- Volatility, 1 year annualised
- 95.5%
- Sessions closing higher, 1 year
- 15%
- Best calendar year
- 2003, +142%
- Worst calendar year
- 2008, -69%
RML price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Jun 26, 2002; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 0.1200 | THB 0.1400 | THB 0.0800 | THB 0.1000 | -23.1% | 163.1M | 186 |
| 2025 | THB 0.2800 | THB 0.2900 | THB 0.1000 | THB 0.1300 | -53.6% | 387.4M | 242 |
| 2024 | THB 0.4200 | THB 0.6900 | THB 0.2400 | THB 0.2800 | -33.3% | 1.2B | 243 |
| 2023 | THB 0.7600 | THB 0.7700 | THB 0.3900 | THB 0.4200 | -44.7% | 217.5M | 243 |
| 2022 | THB 0.9700 | THB 1.15 | THB 0.6900 | THB 0.7600 | -20.8% | 1.5B | 241 |
| 2021 | THB 0.6400 | THB 1.14 | THB 0.5900 | THB 0.9600 | +50.0% | 6.7B | 241 |
| 2020 | THB 1.00 | THB 1.02 | THB 0.4000 | THB 0.6400 | -37.3% | 1.1B | 243 |
| 2019 | THB 1.10 | THB 1.35 | THB 0.9800 | THB 1.02 | -7.0% | 572.9M | 244 |
| 2018 | THB 0.9242 | THB 1.66 | THB 0.8760 | THB 1.10 | +18.7% | 4.4B | 245 |
| 2017 | THB 1.29 | THB 1.34 | THB 0.8857 | THB 0.9242 | -27.8% | 1.4B | 242 |
| 2016 | THB 1.07 | THB 1.58 | THB 0.9273 | THB 1.28 | +17.1% | 8.4B | 244 |
| 2015 | THB 1.64 | THB 1.87 | THB 0.6649 | THB 1.09 | -33.2% | 2.8B | 244 |
| 2014 | THB 0.9885 | THB 2.03 | THB 0.8748 | THB 1.64 | +67.0% | 12.7B | 245 |
| 2013 | THB 1.92 | THB 2.31 | THB 0.8573 | THB 0.9798 | -47.7% | 14.1B | 245 |
| 2012 | THB 1.07 | THB 1.89 | THB 1.06 | THB 1.87 | +78.3% | 23.8B | 245 |
| 2011 | THB 0.4374 | THB 1.19 | THB 0.4199 | THB 1.05 | +140.0% | 34.9B | 244 |
| 2010 | THB 0.2712 | THB 0.5599 | THB 0.2275 | THB 0.4374 | +61.3% | 3.6B | 244 |
| 2009 | THB 0.2220 | THB 0.4199 | THB 0.1148 | THB 0.2712 | +22.1% | 2.2B | 245 |
| 2008 | THB 0.7273 | THB 0.8116 | THB 0.1531 | THB 0.2220 | -69.1% | 1.3B | 247 |
| 2007 | THB 0.9188 | THB 1.01 | THB 0.6125 | THB 0.7197 | -26.6% | 656.4M | 246 |
| 2006 | THB 0.8622 | THB 1.26 | THB 0.7879 | THB 0.9800 | +15.7% | 2.2B | 259 |
| 2005 | THB 0.6939 | THB 1.05 | THB 0.6689 | THB 0.8473 | +22.1% | 861.8M | 245 |
| 2004 | THB 1.12 | THB 1.12 | THB 0.6019 | THB 0.6939 | -38.0% | 996.2M | 262 |
| 2003 | THB 0.4617 | THB 1.22 | THB 0.3519 | THB 1.12 | +142.3% | 3.1B | 261 |
| 2002 | THB 0.9467 | THB 1.06 | THB 0.3993 | THB 0.4617 | n/a | 2.4B | 135 |
RML monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 0.1000 | +11.1% |
| August 2026 | THB 0.0900 | 0.0% |
| July 2026 | THB 0.0900 | -10.0% |
| June 2026 | THB 0.1000 | 0.0% |
| May 2026 | THB 0.1000 | -9.1% |
| April 2026 | THB 0.1100 | -8.3% |
| March 2026 | THB 0.1200 | 0.0% |
| February 2026 | THB 0.1200 | +9.1% |
| January 2026 | THB 0.1100 | -15.4% |
| December 2025 | THB 0.1300 | -7.1% |
| November 2025 | THB 0.1400 | +7.7% |
| October 2025 | THB 0.1300 | -13.3% |
About the RML data
Daily bars. 5,981 sessions from Jun 26, 2002 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 26, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/RML/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- RICHY Richy Place 2002 Public Company Limited
- RICHY-R Richy Place 2002 Public Company Limited
- RJH Rajthanee Hospital Public Company Limited
- RJH-R Rajthanee Hospital Public Company Limited
- RML-R Raimon Land Public Company Limited
- ROCK Rockworth Public Company Limited
- ROCK-R Rockworth Public Company Limited
- ROCTEC Roctec Global Public Company Limited
Common questions
RML share price history
