CIMB Thai Bank PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2025	0.49	0.50	0.36	0.37	0.37	-27.45%	52,157,100
May 30, 2025	0.51	0.52	0.51	0.51	0.51	-1.92%	306,955
May 29, 2025	0.53	0.53	0.51	0.52	0.52	-1.89%	2,221,221
May 28, 2025	0.52	0.53	0.52	0.53	0.53	-	196,489
May 27, 2025	0.53	0.53	0.51	0.53	0.53	-	1,849,880
May 26, 2025	0.53	0.53	0.52	0.53	0.53	-	523,850
May 23, 2025	0.53	0.53	0.52	0.53	0.53	1.92%	369,307
May 22, 2025	0.52	0.54	0.51	0.52	0.52	-	1,470,668
May 21, 2025	0.55	0.56	0.51	0.52	0.52	-7.14%	6,910,933
May 20, 2025	0.55	0.56	0.54	0.56	0.56	1.82%	340,858
May 19, 2025	0.55	0.55	0.54	0.55	0.55	-	469,718
May 16, 2025	0.54	0.55	0.54	0.55	0.55	1.85%	645,065
May 15, 2025	0.55	0.55	0.54	0.54	0.54	-3.57%	947,276
May 14, 2025	0.56	0.56	0.54	0.56	0.56	-	1,898,698
May 13, 2025	0.55	0.56	0.55	0.56	0.56	1.82%	1,155,770
May 9, 2025	0.56	0.57	0.55	0.55	0.55	-	1,038,769
May 8, 2025	0.56	0.57	0.55	0.55	0.55	-	1,385,898
May 7, 2025	0.55	0.57	0.55	0.55	0.55	1.85%	1,318,941
May 6, 2025	0.56	0.57	0.54	0.54	0.54	-3.57%	945,614
May 2, 2025	0.58	0.58	0.56	0.56	0.56	-3.45%	1,747,722
Apr 30, 2025	0.58	0.59	0.57	0.58	0.58	-	771,567
Apr 29, 2025	0.57	0.58	0.55	0.58	0.58	1.75%	1,928,769
Apr 28, 2025	0.59	0.60	0.57	0.57	0.57	-10.94%	3,115,346
Apr 25, 2025	0.63	0.64	0.62	0.64	0.60	1.59%	3,727,931
Apr 24, 2025	0.62	0.63	0.61	0.63	0.59	1.61%	1,876,735
Apr 23, 2025	0.64	0.64	0.62	0.62	0.58	-1.59%	1,819,149
Apr 22, 2025	0.63	0.64	0.62	0.63	0.59	-1.56%	1,630,937
Apr 21, 2025	0.60	0.64	0.60	0.64	0.60	6.67%	3,572,097
Apr 18, 2025	0.58	0.60	0.58	0.60	0.56	3.45%	1,151,086
Apr 17, 2025	0.59	0.60	0.57	0.58	0.54	1.75%	2,016,189
Apr 16, 2025	0.56	0.59	0.55	0.57	0.53	1.79%	979,092
Apr 11, 2025	0.54	0.56	0.54	0.56	0.53	3.70%	785,641
Apr 10, 2025	0.55	0.57	0.54	0.54	0.51	1.89%	1,551,905
Apr 9, 2025	0.54	0.55	0.52	0.53	0.50	-1.85%	840,651
Apr 8, 2025	0.55	0.55	0.50	0.54	0.51	-3.57%	3,823,788
Apr 4, 2025	0.59	0.60	0.56	0.56	0.53	-6.67%	2,699,570
Apr 3, 2025	0.60	0.60	0.59	0.60	0.56	-	976,780
Apr 2, 2025	0.60	0.62	0.60	0.60	0.56	-1.64%	505,770
Apr 1, 2025	0.61	0.63	0.57	0.61	0.57	-	4,647,126
Mar 31, 2025	0.61	0.61	0.59	0.61	0.57	-	1,732,024
Mar 28, 2025	0.67	0.67	0.60	0.61	0.57	-8.96%	3,940,352
Mar 27, 2025	0.69	0.69	0.67	0.67	0.63	-1.47%	932,859
Mar 26, 2025	0.69	0.70	0.68	0.68	0.64	-2.86%	547,926
Mar 25, 2025	0.70	0.71	0.68	0.70	0.66	-	1,044,832
Mar 24, 2025	0.65	0.70	0.65	0.70	0.66	4.48%	3,648,940
Mar 21, 2025	0.79	0.80	0.60	0.67	0.63	-15.19%	9,162,688
Mar 20, 2025	0.78	0.79	0.76	0.79	0.74	1.28%	5,405,730
Mar 19, 2025	0.74	0.78	0.74	0.78	0.73	5.41%	7,309,329
Mar 18, 2025	0.70	0.74	0.70	0.74	0.69	5.71%	6,643,206
Mar 17, 2025	0.69	0.70	0.68	0.70	0.66	1.45%	7,885,097