Chiang Mai Ram Medical Business PCL (BKK:CMR)
Thailand · Delayed Price · Currency is THB 1.420
-0.030 (-2.07%)
Dec 30, 2025, 4:39 PM ICT
BKK:CMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 1.45 | 1.45 | 1.42 | 1.42 | 1.42 | -2.07% | 358,224 |
| Dec 29, 2025 | 1.49 | 1.49 | 1.44 | 1.45 | 1.45 | -9.38% | 548,162 |
| Dec 26, 2025 | 1.56 | 1.60 | 1.55 | 1.60 | 1.50 | 2.56% | 1,218,531 |
| Dec 25, 2025 | 1.56 | 1.57 | 1.55 | 1.56 | 1.46 | 0.65% | 511,862 |
| Dec 24, 2025 | 1.55 | 1.56 | 1.55 | 1.55 | 1.45 | - | 475,400 |
| Dec 23, 2025 | 1.56 | 1.57 | 1.54 | 1.55 | 1.45 | 0.65% | 930,800 |
| Dec 22, 2025 | 1.54 | 1.55 | 1.53 | 1.54 | 1.44 | 0.65% | 398,800 |
| Dec 19, 2025 | 1.53 | 1.54 | 1.51 | 1.53 | 1.43 | - | 644,626 |
| Dec 18, 2025 | 1.57 | 1.57 | 1.52 | 1.53 | 1.43 | -1.29% | 597,100 |
| Dec 17, 2025 | 1.56 | 1.60 | 1.52 | 1.55 | 1.45 | 1.97% | 828,029 |
| Dec 16, 2025 | 1.40 | 1.54 | 1.38 | 1.52 | 1.42 | 11.76% | 2,349,040 |
| Dec 15, 2025 | 1.36 | 1.37 | 1.34 | 1.36 | 1.27 | - | 70,000 |
| Dec 12, 2025 | 1.37 | 1.37 | 1.34 | 1.36 | 1.27 | -0.73% | 106,285 |
| Dec 11, 2025 | 1.36 | 1.37 | 1.35 | 1.37 | 1.28 | 0.74% | 94,900 |
| Dec 9, 2025 | 1.36 | 1.36 | 1.34 | 1.36 | 1.27 | - | 6,900 |
| Dec 8, 2025 | 1.34 | 1.36 | 1.34 | 1.36 | 1.27 | 0.74% | 20,900 |
| Dec 4, 2025 | 1.34 | 1.36 | 1.34 | 1.35 | 1.26 | 0.75% | 89,900 |
| Dec 3, 2025 | 1.40 | 1.40 | 1.34 | 1.34 | 1.25 | -0.74% | 124,602 |
| Dec 2, 2025 | 1.35 | 1.35 | 1.34 | 1.35 | 1.26 | -1.46% | 40,295 |
| Dec 1, 2025 | 1.36 | 1.37 | 1.34 | 1.37 | 1.28 | 0.74% | 75,548 |
| Nov 28, 2025 | 1.36 | 1.36 | 1.34 | 1.36 | 1.27 | 0.74% | 11,480 |
| Nov 27, 2025 | 1.35 | 1.36 | 1.34 | 1.35 | 1.26 | - | 57,848 |
| Nov 26, 2025 | 1.37 | 1.37 | 1.34 | 1.35 | 1.26 | - | 37,012 |
| Nov 25, 2025 | 1.37 | 1.37 | 1.34 | 1.35 | 1.26 | -0.74% | 56,000 |
| Nov 24, 2025 | 1.35 | 1.36 | 1.34 | 1.36 | 1.27 | - | 93,500 |
| Nov 21, 2025 | 1.35 | 1.37 | 1.35 | 1.36 | 1.27 | - | 45,540 |
| Nov 20, 2025 | 1.37 | 1.37 | 1.34 | 1.36 | 1.27 | -0.73% | 144,303 |
| Nov 19, 2025 | 1.37 | 1.38 | 1.35 | 1.37 | 1.28 | -0.72% | 8,200 |
| Nov 18, 2025 | 1.35 | 1.38 | 1.34 | 1.38 | 1.29 | -1.43% | 186,063 |
| Nov 17, 2025 | 1.40 | 1.40 | 1.35 | 1.40 | 1.31 | - | 109,401 |
| Nov 14, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.31 | - | 27,700 |
| Nov 13, 2025 | 1.41 | 1.41 | 1.39 | 1.40 | 1.31 | -2.10% | 44,252 |
| Nov 12, 2025 | 1.42 | 1.43 | 1.41 | 1.43 | 1.34 | -1.38% | 31,342 |
| Nov 11, 2025 | 1.44 | 1.45 | 1.42 | 1.45 | 1.36 | - | 74,662 |
| Nov 10, 2025 | 1.47 | 1.47 | 1.38 | 1.45 | 1.36 | -1.36% | 232,069 |
| Nov 7, 2025 | 1.47 | 1.47 | 1.45 | 1.47 | 1.37 | - | 66,817 |
| Nov 6, 2025 | 1.49 | 1.49 | 1.46 | 1.47 | 1.37 | - | 55,200 |
| Nov 5, 2025 | 1.44 | 1.49 | 1.44 | 1.47 | 1.37 | -1.34% | 79,238 |
| Nov 4, 2025 | 1.45 | 1.49 | 1.45 | 1.49 | 1.39 | 1.36% | 42,260 |
| Nov 3, 2025 | 1.47 | 1.50 | 1.44 | 1.47 | 1.37 | - | 160,308 |
| Oct 31, 2025 | 1.48 | 1.50 | 1.47 | 1.47 | 1.37 | -1.34% | 93,615 |
| Oct 30, 2025 | 1.48 | 1.49 | 1.48 | 1.49 | 1.39 | 0.68% | 17,104 |
| Oct 29, 2025 | 1.48 | 1.50 | 1.48 | 1.48 | 1.38 | - | 108,076 |
| Oct 28, 2025 | 1.48 | 1.50 | 1.48 | 1.48 | 1.38 | - | 180,857 |
| Oct 27, 2025 | 1.51 | 1.51 | 1.48 | 1.48 | 1.38 | -1.33% | 177,417 |
| Oct 24, 2025 | 1.51 | 1.51 | 1.49 | 1.50 | 1.40 | -0.66% | 78,145 |
| Oct 22, 2025 | 1.51 | 1.51 | 1.49 | 1.51 | 1.41 | 0.67% | 108,608 |
| Oct 21, 2025 | 1.49 | 1.59 | 1.49 | 1.50 | 1.40 | - | 803,065 |
| Oct 20, 2025 | 1.48 | 1.52 | 1.48 | 1.50 | 1.40 | 0.67% | 219,359 |
| Oct 17, 2025 | 1.50 | 1.52 | 1.49 | 1.49 | 1.39 | -0.67% | 239,332 |