BKK:CMR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 13, 2026	1.30	1.30	1.28	1.28	1.28	-0.78%	30,602
May 12, 2026	1.29	1.30	1.29	1.29	1.29	-0.77%	47,413
May 11, 2026	1.29	1.31	1.28	1.30	1.30	0.78%	270,709
May 8, 2026	1.30	1.31	1.29	1.29	1.29	-1.53%	81,910
May 7, 2026	1.29	1.31	1.29	1.31	1.31	1.55%	186,025
May 6, 2026	1.29	1.30	1.28	1.29	1.29	0.78%	238,533
May 5, 2026	1.28	1.29	1.28	1.28	1.28	-0.78%	185,722
Apr 30, 2026	1.29	1.31	1.29	1.29	1.29	-0.77%	151,924
Apr 29, 2026	1.29	1.31	1.29	1.30	1.30	0.78%	253,102
Apr 28, 2026	1.29	1.30	1.27	1.29	1.29	-	260,500
Apr 27, 2026	1.29	1.30	1.28	1.29	1.29	-	46,700
Apr 24, 2026	1.30	1.30	1.28	1.29	1.29	-0.77%	95,698
Apr 23, 2026	1.31	1.31	1.29	1.30	1.30	0.78%	34,300
Apr 22, 2026	1.30	1.32	1.29	1.29	1.29	-0.77%	129,129
Apr 21, 2026	1.30	1.30	1.27	1.30	1.30	-	208,474
Apr 20, 2026	1.30	1.31	1.29	1.30	1.30	-0.76%	348,400
Apr 17, 2026	1.30	1.31	1.29	1.31	1.31	0.77%	40,521
Apr 16, 2026	1.29	1.31	1.29	1.30	1.30	-0.76%	172,378
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