BKK:CMBANK23 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	2.28	2.30	2.26	2.28	2.28	-0.87%	6,823
Aug 10, 2026	2.30	2.32	2.26	2.30	2.30	-	8,563
Aug 7, 2026	2.30	2.30	2.28	2.30	2.30	0.88%	4,839
Aug 6, 2026	2.28	2.38	2.26	2.28	2.28	-1.72%	108,744
Aug 5, 2026	2.32	2.32	2.28	2.32	2.32	-3.33%	68,189
Aug 4, 2026	2.38	2.40	2.32	2.40	2.40	-3.23%	127,012
Aug 3, 2026	2.42	2.48	2.38	2.48	2.48	3.33%	45,285
Jul 31, 2026	2.40	2.42	2.38	2.40	2.40	-4.00%	189,782
Jul 30, 2026	2.40	2.52	2.38	2.50	2.50	7.76%	13,572
Jul 27, 2026	2.34	2.34	2.32	2.32	2.32	-	37
Jul 24, 2026	2.32	2.32	2.32	2.32	2.32	-	4
Jul 23, 2026	2.30	2.34	2.30	2.32	2.32	2.65%	183,516
Jul 22, 2026	2.28	2.36	2.26	2.26	2.26	-1.74%	639,695
Jul 21, 2026	2.32	2.32	2.28	2.30	2.30	-1.71%	167,935
Jul 20, 2026	2.32	2.34	2.28	2.34	2.34	6.36%	158,139
Jul 17, 2026	2.26	2.26	2.20	2.20	2.20	-	81,940
Jul 16, 2026	2.20	2.22	2.20	2.20	2.20	-	15,714
Jul 15, 2026	2.18	2.20	2.18	2.20	2.20	0.92%	16,960
Jul 14, 2026	2.20	2.20	2.18	2.18	2.18	-0.91%	1,146
Jul 13, 2026	2.18	2.20	2.18	2.20	2.20	-	11,813
Jul 10, 2026	2.18	2.20	2.16	2.20	2.20	1.85%	57,391
Jul 9, 2026	2.16	2.16	2.12	2.16	2.16	-0.92%	140,807
Jul 8, 2026	2.14	2.18	2.12	2.18	2.18	1.87%	43,749
Jul 7, 2026	2.14	2.14	2.12	2.14	2.14	-	1,730
Jul 6, 2026	2.12	2.14	2.10	2.14	2.14	1.90%	133,487
Jul 3, 2026	2.08	2.10	2.08	2.10	2.10	0.96%	103,191
Jul 2, 2026	2.08	2.12	2.06	2.08	2.08	-1.44%	42,909
Jul 1, 2026	2.10	2.12	2.10	2.12	2.11	-	4,759
Jun 30, 2026	2.08	2.14	2.06	2.12	2.11	-	75,969
Jun 29, 2026	2.12	2.16	2.12	2.12	2.11	-	130,612
Jun 26, 2026	2.10	2.12	2.08	2.12	2.11	-2.75%	59,161
Jun 25, 2026	2.18	2.18	2.12	2.18	2.17	-2.68%	299,271
Jun 24, 2026	2.18	2.24	2.16	2.24	2.23	-0.88%	3,567
Jun 23, 2026	2.20	2.26	2.18	2.26	2.25	-	40,020
Jun 22, 2026	2.18	2.26	2.14	2.26	2.25	-	4,458
Jun 18, 2026	2.20	2.26	2.18	2.26	2.25	-	19,675
Jun 17, 2026	2.24	2.30	2.18	2.26	2.25	-1.74%	384,508
Jun 16, 2026	2.28	2.30	2.28	2.30	2.29	-0.86%	3,446
Jun 15, 2026	2.30	2.32	2.30	2.32	2.31	1.75%	40,615
Jun 12, 2026	2.28	2.32	2.28	2.28	2.27	0.88%	24,364
Jun 11, 2026	2.26	2.26	2.26	2.26	2.25	-0.88%	6,796
Jun 10, 2026	2.26	2.28	2.24	2.28	2.27	0.88%	6,955
Jun 9, 2026	2.20	2.26	2.20	2.26	2.25	-	204
Jun 8, 2026	2.24	2.28	2.24	2.26	2.25	1.80%	20,881
Jun 5, 2026	2.22	2.24	2.22	2.22	2.21	-	5,354
Jun 4, 2026	2.20	2.22	2.20	2.22	2.21	-0.89%	455,903
Jun 2, 2026	2.20	2.24	2.20	2.24	2.23	2.75%	28,009
May 29, 2026	2.14	2.18	2.14	2.18	2.17	0.93%	37,119
May 28, 2026	2.14	2.16	2.14	2.16	2.15	-	60,182
May 27, 2026	2.12	2.16	2.10	2.16	2.15	-0.92%	29,752