BKK:CMBANK23 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	2.58	2.58	2.54	2.54	2.54	-2.31%	25,308
Oct 30, 2026	2.56	2.62	2.56	2.60	2.60	3.17%	15,346
Oct 29, 2026	2.50	2.52	2.50	2.52	2.52	0.80%	17,300
Oct 28, 2026	2.50	2.50	2.50	2.50	2.50	-0.79%	2,254
Oct 27, 2026	2.52	2.54	2.52	2.52	2.52	1.61%	5,108
Oct 26, 2026	2.50	2.50	2.48	2.48	2.48	-0.80%	21,741
Oct 22, 2026	2.50	2.50	2.48	2.50	2.50	-0.79%	4,930
Oct 21, 2026	2.52	2.52	2.50	2.52	2.52	-0.79%	5,366
Oct 20, 2026	2.54	2.54	2.52	2.54	2.54	-0.78%	479
Oct 19, 2026	2.64	2.64	2.56	2.56	2.56	0.79%	40,633
Oct 15, 2026	2.54	2.54	2.54	2.54	2.54	-1.55%	9,252
Oct 14, 2026	2.56	2.58	2.54	2.58	2.58	0.78%	41,355
Oct 12, 2026	2.50	2.56	2.50	2.56	2.56	3.23%	58,675
Oct 9, 2026	2.48	2.48	2.48	2.48	2.48	0.81%	615
Oct 8, 2026	2.48	2.50	2.44	2.46	2.46	0.82%	4,150
Oct 7, 2026	2.42	2.44	2.42	2.44	2.44	0.83%	836
Oct 6, 2026	2.42	2.42	2.42	2.42	2.42	-	4,381
Oct 5, 2026	2.40	2.42	2.40	2.42	2.42	-0.82%	21,750
Oct 1, 2026	2.44	2.44	2.36	2.44	2.44	1.67%	266
Sep 30, 2026	2.44	2.46	2.40	2.40	2.40	-1.64%	17,072
Sep 29, 2026	2.44	2.44	2.44	2.44	2.44	-	300
Sep 28, 2026	2.42	2.44	2.42	2.44	2.44	1.67%	9,301
Sep 25, 2026	2.36	2.40	2.36	2.40	2.40	-1.64%	645,986
Sep 24, 2026	2.42	2.44	2.40	2.44	2.44	-	31
Sep 23, 2026	2.42	2.44	2.40	2.44	2.44	-	543
Sep 22, 2026	2.42	2.44	2.40	2.44	2.44	-0.81%	5,586
Sep 21, 2026	2.46	2.46	2.42	2.46	2.46	-0.81%	9,743
Sep 18, 2026	2.42	2.48	2.38	2.48	2.48	-0.80%	7,934
Sep 17, 2026	2.42	2.50	2.42	2.50	2.50	-	8,366
Sep 16, 2026	2.38	2.50	2.38	2.50	2.50	-	144
Sep 15, 2026	2.44	2.50	2.44	2.50	2.50	0.81%	273
Sep 14, 2026	2.48	2.48	2.44	2.48	2.48	-0.80%	30,196
Sep 11, 2026	2.46	2.50	2.46	2.50	2.50	-	26
Sep 10, 2026	2.42	2.50	2.42	2.50	2.50	4.17%	50,101
Sep 9, 2026	2.42	2.42	2.40	2.40	2.40	-	7,901
Sep 8, 2026	2.42	2.42	2.40	2.40	2.40	-3.23%	359
Sep 7, 2026	2.46	2.48	2.40	2.48	2.48	-0.80%	11,230
Sep 4, 2026	2.48	2.50	2.46	2.50	2.50	3.31%	550,215
Sep 3, 2026	2.44	2.46	2.42	2.42	2.42	-	6,837
Sep 2, 2026	2.40	2.42	2.40	2.42	2.42	-	41,699
Sep 1, 2026	2.40	2.42	2.40	2.42	2.42	1.68%	68,401
Aug 31, 2026	2.36	2.38	2.36	2.38	2.38	3.48%	19,721
Aug 28, 2026	2.32	2.34	2.28	2.30	2.30	-1.71%	14,471
Aug 27, 2026	2.30	2.34	2.28	2.34	2.34	0.86%	10,909
Aug 26, 2026	2.32	2.32	2.30	2.32	2.32	0.87%	1,256
Aug 25, 2026	2.30	2.30	2.30	2.30	2.30	0.88%	176
Aug 24, 2026	2.30	2.30	2.28	2.28	2.28	-1.72%	55,622
Aug 21, 2026	2.30	2.32	2.28	2.32	2.32	2.65%	28,898
Aug 20, 2026	2.26	2.26	2.26	2.26	2.26	-0.88%	1,317
Aug 19, 2026	2.28	2.28	2.28	2.28	2.28	0.88%	3,819