Skip to main content
Chiang Mai Ram Medical Business PCL (BKK:CMR)
Thailand flag Thailand · Delayed Price · Currency is THB
1.330
-0.030 (-2.21%)
At close: Mar 9, 2026

BKK:CMR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.351.381.351.361.360.74%148,100
Mar 5, 20261.311.371.301.351.353.85%247,100
Mar 4, 20261.391.411.201.301.30-7.80%1,082,762
Mar 2, 20261.491.581.401.411.410.71%933,005
Feb 27, 20261.391.421.391.401.40-25,030
Feb 26, 20261.401.421.401.401.40-0.71%95,100
Feb 25, 20261.421.441.391.411.41-0.70%95,800
Feb 24, 20261.411.421.381.421.42-0.70%183,900
Feb 23, 20261.411.431.391.431.430.70%206,300
Feb 20, 20261.421.431.411.421.420.71%37,455
Feb 19, 20261.431.431.411.411.41-1.40%313,802
Feb 18, 20261.421.431.401.431.430.70%266,050
Feb 17, 20261.411.421.391.421.420.71%232,208
Feb 16, 20261.421.421.401.411.41-67,575
Feb 13, 20261.401.421.401.411.41-104,820
Feb 12, 20261.411.431.401.411.41-55,729
Feb 11, 20261.411.411.401.411.41-84,479
Feb 10, 20261.401.411.391.411.410.71%198,223
Feb 9, 20261.391.401.381.401.400.72%215,320
Feb 6, 20261.391.391.381.391.390.72%83,121
Feb 5, 20261.391.391.381.381.38-0.72%35,368
Feb 4, 20261.391.391.371.391.39-17,881
Feb 3, 20261.381.391.371.391.390.72%67,510
Feb 2, 20261.391.391.371.381.38-0.72%109,875
Jan 30, 20261.391.391.371.391.390.72%49,504
Jan 29, 20261.371.401.371.381.380.73%31,825
Jan 28, 20261.361.421.361.371.37-130,879
Jan 27, 20261.381.381.371.371.37-0.72%90,529
Jan 26, 20261.401.401.371.381.38-2.13%86,270
Jan 23, 20261.411.421.401.411.41-26,556
Jan 22, 20261.401.411.401.411.410.71%31,347
Jan 21, 20261.421.431.391.401.40-1.41%168,201
Jan 20, 20261.431.431.401.421.42-89,160
Jan 19, 20261.421.431.411.421.421.43%47,593
Jan 16, 20261.361.411.361.401.401.45%34,510
Jan 15, 20261.361.381.361.381.38-119,548
Jan 14, 20261.381.381.361.381.38-120,907
Jan 13, 20261.361.381.351.381.38-0.72%175,100
Jan 12, 20261.351.391.351.391.39-253,621
Jan 9, 20261.401.401.381.391.39-0.71%141,179
Jan 8, 20261.401.401.391.401.40-220,619
Jan 7, 20261.401.421.381.401.40-1.41%186,648
Jan 6, 20261.411.421.371.421.42-647,768
Jan 5, 20261.421.421.391.421.42-685,180
Dec 30, 20251.451.451.421.421.42-2.07%358,224
Dec 29, 20251.491.491.441.451.45-9.38%548,162
Dec 26, 20251.561.601.551.601.502.56%1,218,531
Dec 25, 20251.561.571.551.561.460.65%511,862
Dec 24, 20251.551.561.551.551.45-475,400
Dec 23, 20251.561.571.541.551.450.65%930,800
Dec 22, 20251.541.551.531.541.440.65%398,800
Dec 19, 20251.531.541.511.531.43-644,626
Dec 18, 20251.571.571.521.531.43-1.29%597,100
Dec 17, 20251.561.601.521.551.451.97%828,029
Dec 16, 20251.401.541.381.521.4211.76%2,349,040
Dec 15, 20251.361.371.341.361.27-70,000
Dec 12, 20251.371.371.341.361.27-0.73%106,285
Dec 11, 20251.361.371.351.371.280.74%94,900
Dec 9, 20251.361.361.341.361.27-6,900
Dec 8, 20251.341.361.341.361.270.74%20,900
Dec 4, 20251.341.361.341.351.260.75%89,900
Dec 3, 20251.401.401.341.341.25-0.74%124,602
Dec 2, 20251.351.351.341.351.26-1.46%40,295
Dec 1, 20251.361.371.341.371.280.74%75,548
Nov 28, 20251.361.361.341.361.270.74%11,480
Nov 27, 20251.351.361.341.351.26-57,848
Nov 26, 20251.371.371.341.351.26-37,012
Nov 25, 20251.371.371.341.351.26-0.74%56,000
Nov 24, 20251.351.361.341.361.27-93,500
Nov 21, 20251.351.371.351.361.27-45,540
Nov 20, 20251.371.371.341.361.27-0.73%144,303
Nov 19, 20251.371.381.351.371.28-0.72%8,200
Nov 18, 20251.351.381.341.381.29-1.43%186,063
Nov 17, 20251.401.401.351.401.31-109,401
Nov 14, 20251.401.401.401.401.31-27,700
Nov 13, 20251.411.411.391.401.31-2.10%44,252
Nov 12, 20251.421.431.411.431.34-1.38%31,342
Nov 11, 20251.441.451.421.451.36-74,662
Nov 10, 20251.471.471.381.451.36-1.36%232,069
Nov 7, 20251.471.471.451.471.37-66,817
Nov 6, 20251.491.491.461.471.37-55,200
Nov 5, 20251.441.491.441.471.37-1.34%79,238
Nov 4, 20251.451.491.451.491.391.36%42,260
Nov 3, 20251.471.501.441.471.37-160,308
Oct 31, 20251.481.501.471.471.37-1.34%93,615
Oct 30, 20251.481.491.481.491.390.68%17,104
Oct 29, 20251.481.501.481.481.38-108,076
Oct 28, 20251.481.501.481.481.38-180,857
Oct 27, 20251.511.511.481.481.38-1.33%177,417
Oct 24, 20251.511.511.491.501.40-0.66%78,145
Oct 22, 20251.511.511.491.511.410.67%108,608
Oct 21, 20251.491.591.491.501.40-803,065
Oct 20, 20251.481.521.481.501.400.67%219,359
Oct 17, 20251.501.521.491.491.39-0.67%239,332
Oct 16, 20251.491.541.491.501.400.67%150,934
Oct 15, 20251.511.511.481.491.39-1.97%300,745
Oct 14, 20251.621.621.511.521.42-13.14%1,097,626
Oct 10, 20251.731.801.721.751.531.74%2,490,662
Oct 9, 20251.711.731.711.721.500.58%438,802
Oct 8, 20251.701.731.701.711.490.59%702,369