BKK:CMBANK23 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	2.08	2.10	2.08	2.08	-	-	9,700
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
May 26, 2026	2.16	2.18	2.12	2.18	2.17	-0.91%	122,344
May 25, 2026	2.20	2.20	2.20	2.20	2.19	2.80%	9
May 22, 2026	2.16	2.16	2.12	2.14	2.13	-0.93%	130,658
May 21, 2026	2.16	2.18	2.16	2.16	2.15	-0.92%	588
May 20, 2026	2.16	2.18	2.14	2.18	2.17	0.93%	146,440
May 19, 2026	2.16	2.16	2.16	2.16	2.15	-	14,189
May 18, 2026	2.16	2.16	2.16	2.16	2.15	-0.92%	6,703
May 15, 2026	2.18	2.20	2.18	2.18	2.17	-	2,706
May 14, 2026	2.18	2.18	2.18	2.18	2.17	-	12,236
May 13, 2026	2.18	2.18	2.18	2.18	2.17	-	2,296
May 12, 2026	2.18	2.20	2.18	2.18	2.17	-	9,936
May 11, 2026	2.16	2.20	2.16	2.18	2.17	-0.91%	37
May 8, 2026	2.18	2.20	2.16	2.20	2.19	-	24,519
May 7, 2026	2.18	2.20	2.18	2.20	2.19	-	104,736
May 6, 2026	2.18	2.20	2.14	2.20	2.19	0.92%	16,648
May 5, 2026	2.16	2.20	2.16	2.18	2.17	-0.91%	12,236
Apr 30, 2026	2.22	2.22	2.18	2.20	2.19	-	14,886
Apr 29, 2026	2.22	2.24	2.20	2.20	2.19	-3.51%	51,254
Apr 28, 2026	2.30	2.30	2.28	2.28	2.27	-1.72%	5,212
Apr 27, 2026	2.32	2.32	2.32	2.32	2.31	-	106,451
Apr 24, 2026	2.32	2.32	2.30	2.32	2.31	-0.85%	11,637
Apr 23, 2026	2.36	2.36	2.34	2.34	2.33	0.86%	700
Apr 22, 2026	2.32	2.34	2.32	2.32	2.31	-0.85%	1,704
Apr 21, 2026	2.34	2.34	2.34	2.34	2.33	0.86%	2
Apr 20, 2026	2.34	2.34	2.32	2.32	2.31	-	5,219