Chiang Mai Ram Medical Business PCL (BKK:CMR)
Thailand · Delayed Price · Currency is THB 1.240
-0.010 (-0.80%)
Oct 15, 2026, 4:36 PM ICT
BKK:CMR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 1.24 | 1.26 | 1.24 | 1.24 | 1.24 | -0.80% | 82,838 |
| Oct 14, 2026 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | - | 144,045 |
| Oct 12, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | 0.81% | 168,651 |
| Oct 9, 2026 | 1.23 | 1.25 | 1.23 | 1.24 | 1.24 | 0.81% | 256,257 |
| Oct 8, 2026 | 1.22 | 1.24 | 1.22 | 1.23 | 1.23 | 0.82% | 79,402 |
| Oct 7, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | - | 143,703 |
| Oct 6, 2026 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | - | 200,567 |
| Oct 5, 2026 | 1.23 | 1.24 | 1.21 | 1.22 | 1.22 | - | 98,991 |
| Oct 2, 2026 | 1.23 | 1.24 | 1.21 | 1.22 | 1.22 | -0.81% | 120,910 |
| Oct 1, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | 0.82% | 59,499 |
| Sep 30, 2026 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | -0.81% | 162,601 |
| Sep 29, 2026 | 1.21 | 1.24 | 1.21 | 1.23 | 1.23 | -1.60% | 348,612 |
| Sep 28, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 0.81% | 204,705 |
| Sep 25, 2026 | 1.24 | 1.26 | 1.24 | 1.24 | 1.24 | -1.59% | 251,708 |
| Sep 24, 2026 | 1.26 | 1.26 | 1.24 | 1.26 | 1.26 | - | 379,201 |
| Sep 23, 2026 | 1.26 | 1.26 | 1.24 | 1.26 | 1.26 | - | 192,100 |
| Sep 22, 2026 | 1.26 | 1.26 | 1.24 | 1.26 | 1.26 | 0.80% | 316,500 |
| Sep 21, 2026 | 1.30 | 1.30 | 1.23 | 1.25 | 1.25 | -3.85% | 2,553,364 |
| Sep 18, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | - | 120,300 |
| Sep 17, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 1.56% | 152,700 |
| Sep 16, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -1.54% | 274,526 |
| Sep 15, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | 0.78% | 297,114 |
| Sep 14, 2026 | 1.29 | 1.31 | 1.29 | 1.29 | 1.29 | -0.77% | 226,200 |
| Sep 11, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | - | 153,005 |
| Sep 10, 2026 | 1.29 | 1.34 | 1.28 | 1.30 | 1.30 | 0.78% | 701,700 |
| Sep 9, 2026 | 1.29 | 1.30 | 1.28 | 1.29 | 1.29 | -0.77% | 126,800 |
| Sep 8, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 0.78% | 87,800 |
| Sep 7, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | - | 95,430 |
| Sep 4, 2026 | 1.31 | 1.32 | 1.29 | 1.29 | 1.29 | -0.77% | 327,602 |
| Sep 3, 2026 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | - | 53,360 |
| Sep 2, 2026 | 1.29 | 1.31 | 1.29 | 1.30 | 1.30 | 0.78% | 294,102 |
| Sep 1, 2026 | 1.30 | 1.32 | 1.29 | 1.29 | 1.29 | -1.53% | 202,450 |
| Aug 31, 2026 | 1.30 | 1.32 | 1.29 | 1.31 | 1.31 | 0.77% | 249,558 |
| Aug 28, 2026 | 1.30 | 1.32 | 1.29 | 1.30 | 1.30 | 0.78% | 154,315 |
| Aug 27, 2026 | 1.31 | 1.36 | 1.29 | 1.29 | 1.29 | -0.77% | 1,185,900 |
| Aug 26, 2026 | 1.29 | 1.31 | 1.29 | 1.30 | 1.30 | 0.78% | 147,599 |
| Aug 25, 2026 | 1.38 | 1.38 | 1.29 | 1.29 | 1.29 | -2.27% | 1,753,623 |
| Aug 24, 2026 | 1.25 | 1.50 | 1.24 | 1.32 | 1.32 | 5.60% | 4,364,138 |
| Aug 21, 2026 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | - | 96,500 |
| Aug 20, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | - | 116,700 |
| Aug 19, 2026 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | -0.79% | 175,101 |
| Aug 18, 2026 | 1.25 | 1.26 | 1.24 | 1.26 | 1.26 | 0.80% | 141,220 |
| Aug 17, 2026 | 1.24 | 1.27 | 1.24 | 1.25 | 1.25 | 0.81% | 865,401 |
| Aug 14, 2026 | 1.25 | 1.26 | 1.24 | 1.24 | 1.24 | -0.80% | 119,400 |
| Aug 13, 2026 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | 0.81% | 405,000 |
| Aug 11, 2026 | 1.26 | 1.28 | 1.24 | 1.24 | 1.24 | -0.80% | 735,310 |
| Aug 10, 2026 | 1.24 | 1.26 | 1.24 | 1.25 | 1.25 | - | 505,800 |
| Aug 7, 2026 | 1.24 | 1.26 | 1.24 | 1.25 | 1.25 | 1.63% | 361,330 |
| Aug 6, 2026 | 1.23 | 1.25 | 1.22 | 1.23 | 1.23 | 0.82% | 550,653 |
| Aug 5, 2026 | 1.24 | 1.25 | 1.22 | 1.22 | 1.22 | -0.81% | 959,300 |