BKK:CMBANK23 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	2.20	2.20	2.20	2.20	-	2.80%	-
May 22, 2026	2.16	2.16	2.12	2.14	2.14	-0.93%	130,658
May 21, 2026	2.16	2.18	2.16	2.16	2.16	-0.92%	588
May 20, 2026	2.16	2.18	2.14	2.18	2.18	0.93%	146,440
May 19, 2026	2.16	2.16	2.16	2.16	2.16	-	14,189
May 18, 2026	2.16	2.16	2.16	2.16	2.16	-0.92%	6,703
May 15, 2026	2.18	2.20	2.18	2.18	2.18	-	2,706
May 14, 2026	2.18	2.18	2.18	2.18	2.18	-	12,236
May 13, 2026	2.18	2.18	2.18	2.18	2.18	-	2,296
May 12, 2026	2.18	2.20	2.18	2.18	2.18	-	9,936
May 11, 2026	2.16	2.20	2.16	2.18	2.18	-0.91%	37
May 8, 2026	2.18	2.20	2.16	2.20	2.20	-	24,519
May 7, 2026	2.18	2.20	2.18	2.20	2.20	-	104,736
May 6, 2026	2.18	2.20	2.14	2.20	2.20	0.92%	16,648
May 5, 2026	2.16	2.20	2.16	2.18	2.18	-0.91%	12,236
Apr 30, 2026	2.22	2.22	2.18	2.20	2.20	-	14,886
Apr 29, 2026	2.22	2.24	2.20	2.20	2.20	-3.51%	51,254
Apr 28, 2026	2.30	2.30	2.28	2.28	2.28	-1.72%	5,212
Apr 27, 2026	2.32	2.32	2.32	2.32	2.32	-	106,451
Apr 24, 2026	2.32	2.32	2.30	2.32	2.32	-0.85%	11,637
Apr 23, 2026	2.36	2.36	2.34	2.34	2.34	0.86%	700
Apr 22, 2026	2.32	2.34	2.32	2.32	2.32	-0.85%	1,704
Apr 21, 2026	2.34	2.34	2.34	2.34	2.34	0.86%	2
Apr 20, 2026	2.34	2.34	2.32	2.32	2.32	-	5,219
Apr 17, 2026	2.32	2.34	2.30	2.32	2.32	-0.85%	41,267
Apr 16, 2026	2.32	2.34	2.32	2.34	2.34	2.63%	1,173
Apr 10, 2026	2.28	2.28	2.28	2.28	2.28	-0.87%	5,741
Apr 9, 2026	2.26	2.30	2.26	2.30	2.30	2.68%	111
Apr 8, 2026	2.30	2.30	2.24	2.24	2.24	-4.27%	3,215
Apr 7, 2026	2.32	2.34	2.28	2.34	2.34	0.86%	2,666
Apr 3, 2026	2.32	2.32	2.32	2.32	2.32	0.87%	6
Apr 2, 2026	2.28	2.32	2.28	2.30	2.30	0.88%	45,545
Apr 1, 2026	2.30	2.30	2.28	2.28	2.28	-0.87%	1,293
Mar 31, 2026	2.30	2.32	2.30	2.30	2.30	-	502
Mar 30, 2026	2.28	2.30	2.28	2.30	2.30	-	1,304
Mar 27, 2026	2.28	2.30	2.28	2.30	2.30	-	1,706
Mar 26, 2026	2.28	2.30	2.28	2.30	2.30	-0.86%	10,320
Mar 25, 2026	2.26	2.32	2.26	2.32	2.32	1.75%	5,312
Mar 24, 2026	2.28	2.28	2.28	2.28	2.28	5.56%	4
Mar 23, 2026	2.24	2.24	2.16	2.16	2.16	-6.90%	9,922
Mar 20, 2026	2.28	2.32	2.24	2.32	2.32	0.87%	579
Mar 19, 2026	2.28	2.30	2.28	2.30	2.30	-0.86%	207
Mar 18, 2026	2.28	2.32	2.24	2.32	2.32	-	903,301
Mar 17, 2026	2.32	2.32	2.30	2.32	2.32	-	7,473
Mar 16, 2026	2.30	2.32	2.30	2.32	2.32	2.65%	39,385
Mar 13, 2026	2.28	2.28	2.26	2.26	2.26	0.89%	13,666
Mar 12, 2026	2.24	2.24	2.24	2.24	2.24	-2.61%	11,082
Mar 11, 2026	2.24	2.30	2.22	2.30	2.30	2.68%	13,381
Mar 10, 2026	2.24	2.26	2.24	2.24	2.24	-	22,904
Mar 9, 2026	2.20	2.24	2.18	2.24	2.24	0.90%	8,638