Chiang Mai Ram Medical Business PCL (BKK:CMR)
Thailand · Delayed Price · Currency is THB 1.480
-0.020 (-1.33%)
Aug 27, 2025, 4:36 PM ICT
BKK:CMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 1.52 | 1.53 | 1.47 | 1.50 | 1.50 | -1.32% | 93,123 |
| Aug 25, 2025 | 1.52 | 1.52 | 1.49 | 1.52 | 1.52 | 1.33% | 7,300 |
| Aug 22, 2025 | 1.53 | 1.53 | 1.48 | 1.50 | 1.50 | - | 19,300 |
| Aug 21, 2025 | 1.48 | 1.53 | 1.46 | 1.50 | 1.50 | - | 61,100 |
| Aug 20, 2025 | 1.46 | 1.53 | 1.45 | 1.50 | 1.50 | - | 116,406 |
| Aug 19, 2025 | 1.46 | 1.53 | 1.43 | 1.50 | 1.50 | -1.96% | 313,601 |
| Aug 18, 2025 | 1.53 | 1.53 | 1.51 | 1.53 | 1.53 | -0.65% | 22,053 |
| Aug 15, 2025 | 1.54 | 1.54 | 1.48 | 1.54 | 1.54 | -0.65% | 186,511 |
| Aug 14, 2025 | 1.49 | 1.57 | 1.43 | 1.55 | 1.55 | -0.64% | 60,401 |
| Aug 13, 2025 | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | 1.96% | 370,501 |
| Aug 8, 2025 | 1.50 | 1.54 | 1.49 | 1.53 | 1.53 | 2.00% | 143,201 |
| Aug 7, 2025 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | 1.35% | 107,900 |
| Aug 6, 2025 | 1.44 | 1.48 | 1.44 | 1.48 | 1.48 | 1.37% | 215,200 |
| Aug 5, 2025 | 1.43 | 1.48 | 1.43 | 1.46 | 1.46 | 2.10% | 121,800 |
| Aug 4, 2025 | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | - | 30,630 |
| Aug 1, 2025 | 1.46 | 1.48 | 1.42 | 1.43 | 1.43 | -2.05% | 223,600 |
| Jul 31, 2025 | 1.43 | 1.48 | 1.42 | 1.46 | 1.46 | -0.68% | 401,800 |
| Jul 30, 2025 | 1.46 | 1.47 | 1.44 | 1.47 | 1.47 | - | 80,202 |
| Jul 29, 2025 | 1.49 | 1.49 | 1.45 | 1.47 | 1.47 | - | 140,200 |
| Jul 25, 2025 | 1.43 | 1.50 | 1.41 | 1.47 | 1.47 | 2.80% | 297,901 |
| Jul 24, 2025 | 1.44 | 1.44 | 1.41 | 1.43 | 1.43 | 0.70% | 113,222 |
| Jul 23, 2025 | 1.42 | 1.45 | 1.40 | 1.42 | 1.42 | - | 162,510 |
| Jul 22, 2025 | 1.45 | 1.46 | 1.40 | 1.42 | 1.42 | -2.07% | 146,223 |
| Jul 21, 2025 | 1.41 | 1.45 | 1.41 | 1.45 | 1.45 | 2.11% | 83,400 |
| Jul 18, 2025 | 1.37 | 1.42 | 1.36 | 1.42 | 1.42 | - | 94,020 |
| Jul 17, 2025 | 1.44 | 1.44 | 1.36 | 1.42 | 1.42 | -2.07% | 351,154 |
| Jul 16, 2025 | 1.44 | 1.46 | 1.38 | 1.45 | 1.45 | 0.69% | 99,224 |
| Jul 15, 2025 | 1.42 | 1.46 | 1.42 | 1.44 | 1.44 | 1.41% | 453,221 |
| Jul 14, 2025 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | 0.71% | 93,106 |
| Jul 11, 2025 | 1.41 | 1.46 | 1.41 | 1.41 | 1.41 | - | 116,609 |
| Jul 9, 2025 | 1.40 | 1.43 | 1.39 | 1.41 | 1.41 | -0.70% | 133,200 |
| Jul 8, 2025 | 1.38 | 1.42 | 1.38 | 1.42 | 1.42 | - | 130,242 |
| Jul 7, 2025 | 1.42 | 1.43 | 1.37 | 1.42 | 1.42 | - | 175,830 |
| Jul 4, 2025 | 1.35 | 1.46 | 1.33 | 1.42 | 1.42 | 6.77% | 1,028,850 |
| Jul 3, 2025 | 1.27 | 1.33 | 1.27 | 1.33 | 1.33 | 4.72% | 524,300 |
| Jul 2, 2025 | 1.21 | 1.34 | 1.19 | 1.27 | 1.27 | 4.96% | 1,043,629 |
| Jul 1, 2025 | 1.16 | 1.21 | 1.16 | 1.21 | 1.21 | 3.42% | 350,742 |
| Jun 30, 2025 | 1.12 | 1.17 | 1.11 | 1.17 | 1.17 | 4.46% | 489,369 |
| Jun 27, 2025 | 1.13 | 1.13 | 1.10 | 1.12 | 1.12 | - | 77,735 |
| Jun 26, 2025 | 1.12 | 1.13 | 1.09 | 1.12 | 1.12 | 0.90% | 476,422 |
| Jun 25, 2025 | 1.11 | 1.14 | 1.10 | 1.11 | 1.11 | - | 344,500 |
| Jun 24, 2025 | 1.17 | 1.17 | 1.11 | 1.11 | 1.11 | - | 155,850 |
| Jun 23, 2025 | 1.13 | 1.14 | 1.11 | 1.11 | 1.11 | -3.48% | 163,858 |
| Jun 20, 2025 | 1.15 | 1.17 | 1.14 | 1.15 | 1.15 | - | 144,000 |
| Jun 19, 2025 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | -0.86% | 91,100 |
| Jun 18, 2025 | 1.18 | 1.18 | 1.15 | 1.16 | 1.16 | -0.85% | 45,600 |
| Jun 17, 2025 | 1.17 | 1.18 | 1.15 | 1.17 | 1.17 | - | 2,800 |
| Jun 16, 2025 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | -0.85% | 7,700 |
| Jun 13, 2025 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 0.85% | 20,600 |
| Jun 12, 2025 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | - | 41,300 |