BKK:CMR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	1.30	1.31	1.29	1.31	1.31	0.77%	88,070
Apr 9, 2026	1.31	1.31	1.29	1.30	1.30	-0.76%	62,090
Apr 8, 2026	1.31	1.31	1.30	1.31	1.31	0.77%	174,000
Apr 7, 2026	1.32	1.32	1.30	1.30	1.30	-0.76%	38,953
Apr 3, 2026	1.32	1.32	1.31	1.31	1.31	-0.76%	36,400
Apr 2, 2026	1.31	1.32	1.31	1.32	1.32	-	69,432
Apr 1, 2026	1.31	1.33	1.29	1.32	1.32	0.76%	905,907
Mar 31, 2026	1.32	1.33	1.29	1.31	1.31	-1.50%	628,500
Mar 30, 2026	1.34	1.38	1.28	1.33	1.33	-1.48%	742,470
Mar 27, 2026	1.34	1.36	1.33	1.35	1.35	0.75%	180,693
Mar 26, 2026	1.35	1.36	1.33	1.34	1.34	-1.47%	145,070
Mar 25, 2026	1.36	1.37	1.34	1.36	1.36	-	143,862
Mar 24, 2026	1.35	1.36	1.33	1.36	1.36	-	206,169
Mar 23, 2026	1.37	1.38	1.35	1.36	1.36	-0.73%	136,878
Mar 20, 2026	1.34	1.38	1.33	1.37	1.37	1.48%	102,201
Mar 19, 2026	1.37	1.38	1.33	1.35	1.35	-1.46%	384,633
Mar 18, 2026	1.38	1.39	1.35	1.37	1.37	0.74%	79,501
Mar 17, 2026	1.39	1.39	1.36	1.36	1.36	-0.73%	114,519
Mar 16, 2026	1.35	1.37	1.35	1.37	1.37	0.74%	140,400
Mar 13, 2026	1.36	1.36	1.33	1.36	1.36	-1.45%	303,745
Mar 12, 2026	1.37	1.38	1.35	1.38	1.38	-	157,174
Mar 11, 2026	1.38	1.38	1.37	1.38	1.38	-	54,654
Mar 10, 2026	1.37	1.38	1.33	1.38	1.38	3.76%	95,239
Mar 9, 2026	1.35	1.35	1.28	1.33	1.33	-2.21%	146,400
Mar 6, 2026	1.35	1.38	1.35	1.36	1.36	0.74%	148,100
Mar 5, 2026	1.31	1.37	1.30	1.35	1.35	3.85%	247,100
Mar 4, 2026	1.39	1.41	1.20	1.30	1.30	-7.80%	1,082,762
Mar 2, 2026	1.49	1.58	1.40	1.41	1.41	0.71%	933,005
Feb 27, 2026	1.39	1.42	1.39	1.40	1.40	-	25,030
Feb 26, 2026	1.40	1.42	1.40	1.40	1.40	-0.71%	95,100
Feb 25, 2026	1.42	1.44	1.39	1.41	1.41	-0.70%	95,800
Feb 24, 2026	1.41	1.42	1.38	1.42	1.42	-0.70%	183,900
Feb 23, 2026	1.41	1.43	1.39	1.43	1.43	0.70%	206,300
Feb 20, 2026	1.42	1.43	1.41	1.42	1.42	0.71%	37,455
Feb 19, 2026	1.43	1.43	1.41	1.41	1.41	-1.40%	313,802
Feb 18, 2026	1.42	1.43	1.40	1.43	1.43	0.70%	266,050
Feb 17, 2026	1.41	1.42	1.39	1.42	1.42	0.71%	232,208
Feb 16, 2026	1.42	1.42	1.40	1.41	1.41	-	67,575
Feb 13, 2026	1.40	1.42	1.40	1.41	1.41	-	104,820
Feb 12, 2026	1.41	1.43	1.40	1.41	1.41	-	55,729
Feb 11, 2026	1.41	1.41	1.40	1.41	1.41	-	84,479
Feb 10, 2026	1.40	1.41	1.39	1.41	1.41	0.71%	198,223
Feb 9, 2026	1.39	1.40	1.38	1.40	1.40	0.72%	215,320
Feb 6, 2026	1.39	1.39	1.38	1.39	1.39	0.72%	83,121
Feb 5, 2026	1.39	1.39	1.38	1.38	1.38	-0.72%	35,368
Feb 4, 2026	1.39	1.39	1.37	1.39	1.39	-	17,881
Feb 3, 2026	1.38	1.39	1.37	1.39	1.39	0.72%	67,510
Feb 2, 2026	1.39	1.39	1.37	1.38	1.38	-0.72%	109,875
Jan 30, 2026	1.39	1.39	1.37	1.39	1.39	0.72%	49,504
Jan 29, 2026	1.37	1.40	1.37	1.38	1.38	0.73%	31,825