Chiang Mai Ram Medical Business PCL (BKK:CMR)
Thailand flag Thailand · Delayed Price · Currency is THB
1.710
+0.010 (0.59%)
Oct 8, 2025, 4:39 PM ICT

BKK:CMR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 20251.721.731.701.701.70-1.16%1,897,456
Oct 6, 20251.711.731.701.721.720.58%1,443,235
Oct 3, 20251.711.721.691.711.710.59%1,042,237
Oct 2, 20251.701.721.691.701.700.59%561,803
Oct 1, 20251.681.701.661.691.691.20%575,677
Sep 30, 20251.681.781.641.671.674.37%2,541,658
Sep 29, 20251.501.751.501.601.606.67%3,301,356
Sep 26, 20251.511.521.501.501.50-61,512
Sep 25, 20251.521.571.501.501.50-1.32%946,642
Sep 24, 20251.551.711.501.521.521.33%7,673,649
Sep 23, 20251.561.561.501.501.50-1.96%188,020
Sep 22, 20251.491.571.491.531.531.32%225,610
Sep 19, 20251.511.531.461.511.51-219,202
Sep 18, 20251.451.511.431.511.512.03%192,250
Sep 17, 20251.501.501.451.481.48-0.67%44,125
Sep 16, 20251.511.511.461.491.49-1.32%216,406
Sep 15, 20251.481.511.471.511.51-74,301
Sep 12, 20251.531.531.441.511.51-0.66%89,615
Sep 11, 20251.501.521.501.521.52-36,401
Sep 10, 20251.521.531.491.521.52-78,900
Sep 9, 20251.491.551.491.521.52-30,800
Sep 8, 20251.551.551.521.521.521.33%33,400
Sep 5, 20251.491.501.471.501.50-24,901
Sep 4, 20251.481.511.451.501.50-54,900
Sep 3, 20251.481.551.461.501.50-147,805
Sep 2, 20251.481.521.461.501.50-94,900
Sep 1, 20251.501.501.401.501.50-0.66%113,510
Aug 29, 20251.511.531.491.511.51-133,100
Aug 28, 20251.461.511.451.511.512.03%306,701
Aug 27, 20251.511.511.471.481.48-1.33%124,601
Aug 26, 20251.521.531.471.501.50-1.32%93,123
Aug 25, 20251.521.521.491.521.521.33%7,300
Aug 22, 20251.531.531.481.501.50-19,300
Aug 21, 20251.481.531.461.501.50-61,100
Aug 20, 20251.461.531.451.501.50-116,406
Aug 19, 20251.461.531.431.501.50-1.96%313,601
Aug 18, 20251.531.531.511.531.53-0.65%22,053
Aug 15, 20251.541.541.481.541.54-0.65%186,511
Aug 14, 20251.491.571.431.551.55-0.64%60,401
Aug 13, 20251.571.571.561.561.561.96%370,501
Aug 8, 20251.501.541.491.531.532.00%143,201
Aug 7, 20251.481.501.481.501.501.35%107,900
Aug 6, 20251.441.481.441.481.481.37%215,200
Aug 5, 20251.431.481.431.461.462.10%121,800
Aug 4, 20251.431.431.421.431.43-30,630
Aug 1, 20251.461.481.421.431.43-2.05%223,600
Jul 31, 20251.431.481.421.461.46-0.68%401,800
Jul 30, 20251.461.471.441.471.47-80,202
Jul 29, 20251.491.491.451.471.47-140,200
Jul 25, 20251.431.501.411.471.472.80%297,901