Chiang Mai Ram Medical Business PCL (BKK:CMR)
Thailand
· Delayed Price · Currency is THB 1.350
+0.010 (0.75%)
Dec 4, 2025, 4:37 PM ICT
BKK:CMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.34 | 1.36 | 1.34 | 1.35 | 1.35 | 0.75% | 89,900 |
| Dec 3, 2025 | 1.40 | 1.40 | 1.34 | 1.34 | 1.34 | -0.74% | 124,602 |
| Dec 2, 2025 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | -1.46% | 40,295 |
| Dec 1, 2025 | 1.36 | 1.37 | 1.34 | 1.37 | 1.37 | 0.74% | 75,548 |
| Nov 28, 2025 | 1.36 | 1.36 | 1.34 | 1.36 | 1.36 | 0.74% | 11,480 |
| Nov 27, 2025 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | - | 57,848 |
| Nov 26, 2025 | 1.37 | 1.37 | 1.34 | 1.35 | 1.35 | - | 37,012 |
| Nov 25, 2025 | 1.37 | 1.37 | 1.34 | 1.35 | 1.35 | -0.74% | 56,000 |
| Nov 24, 2025 | 1.35 | 1.36 | 1.34 | 1.36 | 1.36 | - | 93,500 |
| Nov 21, 2025 | 1.35 | 1.37 | 1.35 | 1.36 | 1.36 | - | 45,540 |
| Nov 20, 2025 | 1.37 | 1.37 | 1.34 | 1.36 | 1.36 | -0.73% | 144,303 |
| Nov 19, 2025 | 1.37 | 1.38 | 1.35 | 1.37 | 1.37 | -0.72% | 8,200 |
| Nov 18, 2025 | 1.35 | 1.38 | 1.34 | 1.38 | 1.38 | -1.43% | 186,063 |
| Nov 17, 2025 | 1.40 | 1.40 | 1.35 | 1.40 | 1.40 | - | 109,401 |
| Nov 14, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 27,700 |
| Nov 13, 2025 | 1.41 | 1.41 | 1.39 | 1.40 | 1.40 | -2.10% | 44,252 |
| Nov 12, 2025 | 1.42 | 1.43 | 1.41 | 1.43 | 1.43 | -1.38% | 31,342 |
| Nov 11, 2025 | 1.44 | 1.45 | 1.42 | 1.45 | 1.45 | - | 74,662 |
| Nov 10, 2025 | 1.47 | 1.47 | 1.38 | 1.45 | 1.45 | -1.36% | 232,069 |
| Nov 7, 2025 | 1.47 | 1.47 | 1.45 | 1.47 | 1.47 | - | 66,817 |
| Nov 6, 2025 | 1.49 | 1.49 | 1.46 | 1.47 | 1.47 | - | 55,200 |
| Nov 5, 2025 | 1.44 | 1.49 | 1.44 | 1.47 | 1.47 | -1.34% | 79,238 |
| Nov 4, 2025 | 1.45 | 1.49 | 1.45 | 1.49 | 1.49 | 1.36% | 42,260 |
| Nov 3, 2025 | 1.47 | 1.50 | 1.44 | 1.47 | 1.47 | - | 160,308 |
| Oct 31, 2025 | 1.48 | 1.50 | 1.47 | 1.47 | 1.47 | -1.34% | 93,615 |
| Oct 30, 2025 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | 0.68% | 17,104 |
| Oct 29, 2025 | 1.48 | 1.50 | 1.48 | 1.48 | 1.48 | - | 108,076 |
| Oct 28, 2025 | 1.48 | 1.50 | 1.48 | 1.48 | 1.48 | - | 180,857 |
| Oct 27, 2025 | 1.51 | 1.51 | 1.48 | 1.48 | 1.48 | -1.33% | 177,417 |
| Oct 24, 2025 | 1.51 | 1.51 | 1.49 | 1.50 | 1.50 | -0.66% | 78,145 |
| Oct 22, 2025 | 1.51 | 1.51 | 1.49 | 1.51 | 1.51 | 0.67% | 108,608 |
| Oct 21, 2025 | 1.49 | 1.59 | 1.49 | 1.50 | 1.50 | - | 803,065 |
| Oct 20, 2025 | 1.48 | 1.52 | 1.48 | 1.50 | 1.50 | 0.67% | 219,359 |
| Oct 17, 2025 | 1.50 | 1.52 | 1.49 | 1.49 | 1.49 | -0.67% | 239,332 |
| Oct 16, 2025 | 1.49 | 1.54 | 1.49 | 1.50 | 1.50 | 0.67% | 150,934 |
| Oct 15, 2025 | 1.51 | 1.51 | 1.48 | 1.49 | 1.49 | -1.97% | 300,745 |
| Oct 14, 2025 | 1.62 | 1.62 | 1.51 | 1.52 | 1.52 | -13.14% | 1,097,626 |
| Oct 10, 2025 | 1.73 | 1.80 | 1.72 | 1.75 | 1.64 | 1.74% | 2,490,662 |
| Oct 9, 2025 | 1.71 | 1.73 | 1.71 | 1.72 | 1.61 | 0.58% | 438,802 |
| Oct 8, 2025 | 1.70 | 1.73 | 1.70 | 1.71 | 1.60 | 0.59% | 702,369 |
| Oct 7, 2025 | 1.72 | 1.73 | 1.70 | 1.70 | 1.59 | -1.16% | 1,897,456 |
| Oct 6, 2025 | 1.71 | 1.73 | 1.70 | 1.72 | 1.61 | 0.58% | 1,443,235 |
| Oct 3, 2025 | 1.71 | 1.72 | 1.69 | 1.71 | 1.60 | 0.59% | 1,042,237 |
| Oct 2, 2025 | 1.70 | 1.72 | 1.69 | 1.70 | 1.59 | 0.59% | 561,803 |
| Oct 1, 2025 | 1.68 | 1.70 | 1.66 | 1.69 | 1.58 | 1.20% | 575,677 |
| Sep 30, 2025 | 1.68 | 1.78 | 1.64 | 1.67 | 1.56 | 4.37% | 2,541,658 |
| Sep 29, 2025 | 1.50 | 1.75 | 1.50 | 1.60 | 1.50 | 6.67% | 3,301,356 |
| Sep 26, 2025 | 1.51 | 1.52 | 1.50 | 1.50 | 1.40 | - | 59,512 |
| Sep 25, 2025 | 1.52 | 1.57 | 1.50 | 1.50 | 1.40 | -1.32% | 946,642 |
| Sep 24, 2025 | 1.55 | 1.71 | 1.50 | 1.52 | 1.42 | 1.33% | 7,673,649 |
| Sep 23, 2025 | 1.56 | 1.56 | 1.50 | 1.50 | 1.40 | -1.96% | 188,020 |
| Sep 22, 2025 | 1.49 | 1.57 | 1.49 | 1.53 | 1.43 | 1.32% | 225,610 |
| Sep 19, 2025 | 1.51 | 1.53 | 1.46 | 1.51 | 1.41 | - | 219,202 |
| Sep 18, 2025 | 1.45 | 1.51 | 1.43 | 1.51 | 1.41 | 2.03% | 192,250 |
| Sep 17, 2025 | 1.50 | 1.50 | 1.45 | 1.48 | 1.38 | -0.67% | 43,228 |
| Sep 16, 2025 | 1.51 | 1.51 | 1.46 | 1.49 | 1.39 | -1.32% | 216,406 |
| Sep 15, 2025 | 1.48 | 1.51 | 1.47 | 1.51 | 1.41 | - | 72,701 |
| Sep 12, 2025 | 1.53 | 1.53 | 1.44 | 1.51 | 1.41 | -0.66% | 89,615 |
| Sep 11, 2025 | 1.50 | 1.52 | 1.50 | 1.52 | 1.42 | - | 36,401 |
| Sep 10, 2025 | 1.52 | 1.53 | 1.49 | 1.52 | 1.42 | - | 78,900 |
| Sep 9, 2025 | 1.49 | 1.55 | 1.49 | 1.52 | 1.42 | - | 30,800 |
| Sep 8, 2025 | 1.55 | 1.55 | 1.52 | 1.52 | 1.42 | 1.33% | 33,400 |
| Sep 5, 2025 | 1.49 | 1.50 | 1.47 | 1.50 | 1.40 | - | 21,601 |
| Sep 4, 2025 | 1.48 | 1.51 | 1.45 | 1.50 | 1.40 | - | 54,900 |
| Sep 3, 2025 | 1.48 | 1.55 | 1.46 | 1.50 | 1.40 | - | 133,305 |
| Sep 2, 2025 | 1.48 | 1.52 | 1.46 | 1.50 | 1.40 | - | 94,504 |
| Sep 1, 2025 | 1.50 | 1.50 | 1.40 | 1.50 | 1.40 | -0.66% | 113,510 |
| Aug 29, 2025 | 1.51 | 1.53 | 1.49 | 1.51 | 1.41 | - | 133,100 |
| Aug 28, 2025 | 1.46 | 1.51 | 1.45 | 1.51 | 1.41 | 2.03% | 306,701 |
| Aug 27, 2025 | 1.51 | 1.51 | 1.47 | 1.48 | 1.38 | -1.33% | 124,601 |
| Aug 26, 2025 | 1.52 | 1.53 | 1.47 | 1.50 | 1.40 | -1.32% | 93,123 |
| Aug 25, 2025 | 1.52 | 1.52 | 1.49 | 1.52 | 1.42 | 1.33% | 5,300 |
| Aug 22, 2025 | 1.53 | 1.53 | 1.48 | 1.50 | 1.40 | - | 19,300 |
| Aug 21, 2025 | 1.48 | 1.53 | 1.46 | 1.50 | 1.40 | - | 61,100 |
| Aug 20, 2025 | 1.46 | 1.53 | 1.45 | 1.50 | 1.40 | - | 115,906 |
| Aug 19, 2025 | 1.46 | 1.53 | 1.43 | 1.50 | 1.40 | -1.96% | 313,601 |
| Aug 18, 2025 | 1.53 | 1.53 | 1.51 | 1.53 | 1.43 | -0.65% | 20,353 |
| Aug 15, 2025 | 1.54 | 1.54 | 1.48 | 1.54 | 1.44 | -0.65% | 182,911 |
| Aug 14, 2025 | 1.49 | 1.57 | 1.43 | 1.55 | 1.45 | -0.64% | 60,401 |
| Aug 13, 2025 | 1.57 | 1.57 | 1.56 | 1.56 | 1.46 | 1.96% | 370,501 |
| Aug 8, 2025 | 1.50 | 1.54 | 1.49 | 1.53 | 1.43 | 2.00% | 143,201 |
| Aug 7, 2025 | 1.48 | 1.50 | 1.48 | 1.50 | 1.40 | 1.35% | 107,900 |
| Aug 6, 2025 | 1.44 | 1.48 | 1.44 | 1.48 | 1.38 | 1.37% | 215,200 |
| Aug 5, 2025 | 1.43 | 1.48 | 1.43 | 1.46 | 1.36 | 2.10% | 121,800 |
| Aug 4, 2025 | 1.43 | 1.43 | 1.42 | 1.43 | 1.34 | - | 30,630 |
| Aug 1, 2025 | 1.46 | 1.48 | 1.42 | 1.43 | 1.34 | -2.05% | 223,600 |
| Jul 31, 2025 | 1.43 | 1.48 | 1.42 | 1.46 | 1.36 | -0.68% | 401,800 |
| Jul 30, 2025 | 1.46 | 1.47 | 1.44 | 1.47 | 1.37 | - | 80,202 |
| Jul 29, 2025 | 1.49 | 1.49 | 1.45 | 1.47 | 1.37 | - | 140,200 |
| Jul 25, 2025 | 1.43 | 1.50 | 1.41 | 1.47 | 1.37 | 2.80% | 297,901 |
| Jul 24, 2025 | 1.44 | 1.44 | 1.41 | 1.43 | 1.34 | 0.70% | 113,222 |
| Jul 23, 2025 | 1.42 | 1.45 | 1.40 | 1.42 | 1.33 | - | 162,510 |
| Jul 22, 2025 | 1.45 | 1.46 | 1.40 | 1.42 | 1.33 | -2.07% | 146,223 |
| Jul 21, 2025 | 1.41 | 1.45 | 1.41 | 1.45 | 1.36 | 2.11% | 83,400 |
| Jul 18, 2025 | 1.37 | 1.42 | 1.36 | 1.42 | 1.33 | - | 94,020 |
| Jul 17, 2025 | 1.44 | 1.44 | 1.36 | 1.42 | 1.33 | -2.07% | 351,154 |
| Jul 16, 2025 | 1.44 | 1.46 | 1.38 | 1.45 | 1.36 | 0.69% | 99,224 |
| Jul 15, 2025 | 1.42 | 1.46 | 1.42 | 1.44 | 1.35 | 1.41% | 453,221 |
| Jul 14, 2025 | 1.41 | 1.42 | 1.41 | 1.42 | 1.33 | 0.71% | 93,106 |
| Jul 11, 2025 | 1.41 | 1.46 | 1.41 | 1.41 | 1.32 | - | 116,609 |