Chiang Mai Ram Medical Business PCL (BKK:CMR)
Thailand · Delayed Price · Currency is THB 1.260
-0.010 (-0.79%)
Jul 24, 2026, 4:35 PM ICT
BKK:CMR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | -0.79% | 164,901 |
| Jul 23, 2026 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | 0.79% | 70,200 |
| Jul 22, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -0.79% | 125,500 |
| Jul 21, 2026 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | - | 90,335 |
| Jul 20, 2026 | 1.26 | 1.27 | 1.25 | 1.27 | 1.27 | 0.79% | 101,810 |
| Jul 17, 2026 | 1.27 | 1.27 | 1.24 | 1.26 | 1.26 | -0.79% | 683,816 |
| Jul 16, 2026 | 1.27 | 1.27 | 1.25 | 1.27 | 1.27 | 0.79% | 89,440 |
| Jul 15, 2026 | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | - | 847,321 |
| Jul 14, 2026 | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | -0.79% | 410,300 |
| Jul 13, 2026 | 1.28 | 1.29 | 1.26 | 1.27 | 1.27 | -0.78% | 413,183 |
| Jul 10, 2026 | 1.28 | 1.28 | 1.26 | 1.28 | 1.28 | - | 85,709 |
| Jul 9, 2026 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | 1.59% | 98,491 |
| Jul 8, 2026 | 1.28 | 1.29 | 1.25 | 1.26 | 1.26 | -0.79% | 521,501 |
| Jul 7, 2026 | 1.28 | 1.29 | 1.27 | 1.27 | 1.27 | -0.78% | 154,581 |
| Jul 6, 2026 | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | - | 129,100 |
| Jul 3, 2026 | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | - | 255,173 |
| Jul 2, 2026 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | 0.79% | 85,540 |
| Jul 1, 2026 | 1.26 | 1.28 | 1.26 | 1.27 | 1.27 | - | 105,753 |
| Jun 30, 2026 | 1.26 | 1.28 | 1.26 | 1.27 | 1.27 | - | 120,750 |
| Jun 29, 2026 | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | -0.78% | 113,502 |
| Jun 26, 2026 | 1.27 | 1.28 | 1.26 | 1.28 | 1.28 | 1.59% | 532,590 |
| Jun 25, 2026 | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | - | 85,872 |
| Jun 24, 2026 | 1.27 | 1.28 | 1.25 | 1.26 | 1.26 | -0.79% | 468,925 |
| Jun 23, 2026 | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | -0.78% | 221,272 |
| Jun 22, 2026 | 1.27 | 1.28 | 1.26 | 1.28 | 1.28 | 0.79% | 211,577 |
| Jun 19, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -0.78% | 67,304 |
| Jun 18, 2026 | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | - | 210,610 |
| Jun 17, 2026 | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | 0.79% | 352,620 |
| Jun 16, 2026 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -0.78% | 401,057 |
| Jun 15, 2026 | 1.28 | 1.30 | 1.27 | 1.28 | 1.28 | 0.79% | 270,007 |
| Jun 12, 2026 | 1.27 | 1.29 | 1.26 | 1.27 | 1.27 | - | 182,426 |
| Jun 11, 2026 | 1.28 | 1.29 | 1.26 | 1.27 | 1.27 | -0.78% | 384,956 |
| Jun 10, 2026 | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | -0.78% | 304,702 |
| Jun 9, 2026 | 1.30 | 1.31 | 1.28 | 1.29 | 1.29 | - | 551,421 |
| Jun 8, 2026 | 1.34 | 1.34 | 1.29 | 1.29 | 1.29 | -3.01% | 388,845 |
| Jun 5, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | 0.76% | 175,300 |
| Jun 4, 2026 | 1.32 | 1.33 | 1.32 | 1.32 | 1.32 | - | 97,121 |
| Jun 2, 2026 | 1.31 | 1.33 | 1.30 | 1.32 | 1.32 | 0.76% | 206,631 |
| May 29, 2026 | 1.30 | 1.32 | 1.30 | 1.31 | 1.31 | - | 262,625 |
| May 28, 2026 | 1.31 | 1.31 | 1.30 | 1.31 | 1.31 | - | 147,723 |
| May 27, 2026 | 1.31 | 1.32 | 1.31 | 1.31 | 1.31 | - | 111,840 |
| May 26, 2026 | 1.32 | 1.32 | 1.30 | 1.31 | 1.31 | -0.76% | 183,330 |
| May 25, 2026 | 1.30 | 1.34 | 1.30 | 1.32 | 1.32 | 1.54% | 102,802 |
| May 22, 2026 | 1.28 | 1.32 | 1.28 | 1.30 | 1.30 | 1.56% | 239,302 |
| May 21, 2026 | 1.29 | 1.30 | 1.28 | 1.28 | 1.28 | -0.78% | 103,620 |
| May 20, 2026 | 1.30 | 1.30 | 1.27 | 1.29 | 1.29 | -0.77% | 155,921 |
| May 19, 2026 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | - | 209,829 |
| May 18, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 48,641 |
| May 15, 2026 | 1.29 | 1.31 | 1.29 | 1.30 | 1.30 | - | 128,142 |
| May 14, 2026 | 1.29 | 1.30 | 1.28 | 1.30 | 1.30 | 1.56% | 51,700 |