Chiang Mai Ram Medical Business PCL (BKK:CMR)
Thailand flag Thailand · Delayed Price · Currency is THB
1.490
+0.010 (0.68%)
Oct 29, 2025, 10:16 AM ICT

BKK:CMR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20251.481.501.481.481.48-180,857
Oct 27, 20251.511.511.481.481.48-1.33%177,417
Oct 24, 20251.511.511.491.501.50-0.66%78,145
Oct 22, 20251.511.511.491.511.510.67%108,608
Oct 21, 20251.491.591.491.501.50-803,065
Oct 20, 20251.481.521.481.501.500.67%219,359
Oct 17, 20251.501.521.491.491.49-0.67%239,332
Oct 16, 20251.491.541.491.501.500.67%150,934
Oct 15, 20251.511.511.481.491.49-1.97%300,745
Oct 14, 20251.621.621.511.521.52-13.14%1,097,626
Oct 10, 20251.731.801.721.751.641.74%2,490,662
Oct 9, 20251.711.731.711.721.610.58%438,802
Oct 8, 20251.701.731.701.711.600.59%702,369
Oct 7, 20251.721.731.701.701.59-1.16%1,897,456
Oct 6, 20251.711.731.701.721.610.58%1,443,235
Oct 3, 20251.711.721.691.711.600.59%1,042,237
Oct 2, 20251.701.721.691.701.590.59%561,803
Oct 1, 20251.681.701.661.691.581.20%575,677
Sep 30, 20251.681.781.641.671.564.37%2,541,658
Sep 29, 20251.501.751.501.601.506.67%3,301,356
Sep 26, 20251.511.521.501.501.40-61,512
Sep 25, 20251.521.571.501.501.40-1.32%946,642
Sep 24, 20251.551.711.501.521.421.33%7,673,649
Sep 23, 20251.561.561.501.501.40-1.96%188,020
Sep 22, 20251.491.571.491.531.431.32%225,610
Sep 19, 20251.511.531.461.511.41-219,202
Sep 18, 20251.451.511.431.511.412.03%192,250
Sep 17, 20251.501.501.451.481.38-0.67%44,125
Sep 16, 20251.511.511.461.491.40-1.32%216,406
Sep 15, 20251.481.511.471.511.42-74,301
Sep 12, 20251.531.531.441.511.42-0.66%89,615
Sep 11, 20251.501.521.501.521.42-36,401
Sep 10, 20251.521.531.491.521.42-78,900
Sep 9, 20251.491.551.491.521.42-30,800
Sep 8, 20251.551.551.521.521.421.33%33,400
Sep 5, 20251.491.501.471.501.41-24,901
Sep 4, 20251.481.511.451.501.41-54,900
Sep 3, 20251.481.551.461.501.41-147,805
Sep 2, 20251.481.521.461.501.41-94,900
Sep 1, 20251.501.501.401.501.41-0.66%113,510
Aug 29, 20251.511.531.491.511.42-133,100
Aug 28, 20251.461.511.451.511.422.03%306,701
Aug 27, 20251.511.511.471.481.39-1.33%124,601
Aug 26, 20251.521.531.471.501.41-1.32%93,123
Aug 25, 20251.521.521.491.521.421.33%7,300
Aug 22, 20251.531.531.481.501.41-19,300
Aug 21, 20251.481.531.461.501.41-61,100
Aug 20, 20251.461.531.451.501.41-116,406
Aug 19, 20251.461.531.431.501.41-1.96%313,601
Aug 18, 20251.531.531.511.531.43-0.65%22,053