Chiang Mai Ram Medical Business PCL (BKK:CMR)
Thailand
· Delayed Price · Currency is THB 1.300
+0.010 (0.78%)
Apr 29, 2026, 2:46 PM ICT
BKK:CMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.29 | 1.31 | 1.29 | 1.29 | - | - | 179,300 |
| 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 |
| Mar 24, 2026 | 1.35 | 1.36 | 1.33 | 1.36 | 1.36 | - | 206,169 |
| Mar 23, 2026 | 1.37 | 1.38 | 1.35 | 1.36 | 1.36 | -0.73% | 136,878 |
| Mar 20, 2026 | 1.34 | 1.38 | 1.33 | 1.37 | 1.37 | 1.48% | 102,201 |
| Mar 19, 2026 | 1.37 | 1.38 | 1.33 | 1.35 | 1.35 | -1.46% | 384,633 |
| Mar 18, 2026 | 1.38 | 1.39 | 1.35 | 1.37 | 1.37 | 0.74% | 79,501 |
| Mar 17, 2026 | 1.39 | 1.39 | 1.36 | 1.36 | 1.36 | -0.73% | 114,519 |
| Mar 16, 2026 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 0.74% | 140,400 |
| Mar 13, 2026 | 1.36 | 1.36 | 1.33 | 1.36 | 1.36 | -1.45% | 303,745 |
| Mar 12, 2026 | 1.37 | 1.38 | 1.35 | 1.38 | 1.38 | - | 157,174 |
| Mar 11, 2026 | 1.38 | 1.38 | 1.37 | 1.38 | 1.38 | - | 54,654 |
| Mar 10, 2026 | 1.37 | 1.38 | 1.33 | 1.38 | 1.38 | 3.76% | 95,239 |
| Mar 9, 2026 | 1.35 | 1.35 | 1.28 | 1.33 | 1.33 | -2.21% | 146,400 |
| Mar 6, 2026 | 1.35 | 1.38 | 1.35 | 1.36 | 1.36 | 0.74% | 148,100 |
| Mar 5, 2026 | 1.31 | 1.37 | 1.30 | 1.35 | 1.35 | 3.85% | 247,100 |
| Mar 4, 2026 | 1.39 | 1.41 | 1.20 | 1.30 | 1.30 | -7.80% | 1,082,762 |
| Mar 2, 2026 | 1.49 | 1.58 | 1.40 | 1.41 | 1.41 | 0.71% | 933,005 |
| Feb 27, 2026 | 1.39 | 1.42 | 1.39 | 1.40 | 1.40 | - | 25,030 |
| Feb 26, 2026 | 1.40 | 1.42 | 1.40 | 1.40 | 1.40 | -0.71% | 95,100 |
| Feb 25, 2026 | 1.42 | 1.44 | 1.39 | 1.41 | 1.41 | -0.70% | 95,800 |
| Feb 24, 2026 | 1.41 | 1.42 | 1.38 | 1.42 | 1.42 | -0.70% | 183,900 |
| Feb 23, 2026 | 1.41 | 1.43 | 1.39 | 1.43 | 1.43 | 0.70% | 206,300 |
| Feb 20, 2026 | 1.42 | 1.43 | 1.41 | 1.42 | 1.42 | 0.71% | 37,455 |
| Feb 19, 2026 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | -1.40% | 313,802 |
| Feb 18, 2026 | 1.42 | 1.43 | 1.40 | 1.43 | 1.43 | 0.70% | 266,050 |
| Feb 17, 2026 | 1.41 | 1.42 | 1.39 | 1.42 | 1.42 | 0.71% | 232,208 |
| Feb 16, 2026 | 1.42 | 1.42 | 1.40 | 1.41 | 1.41 | - | 67,575 |
| Feb 13, 2026 | 1.40 | 1.42 | 1.40 | 1.41 | 1.41 | - | 104,820 |
| Feb 12, 2026 | 1.41 | 1.43 | 1.40 | 1.41 | 1.41 | - | 55,729 |
| Feb 11, 2026 | 1.41 | 1.41 | 1.40 | 1.41 | 1.41 | - | 84,479 |
| Feb 10, 2026 | 1.40 | 1.41 | 1.39 | 1.41 | 1.41 | 0.71% | 198,223 |
| Feb 9, 2026 | 1.39 | 1.40 | 1.38 | 1.40 | 1.40 | 0.72% | 215,320 |
| Feb 6, 2026 | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | 0.72% | 83,121 |
| Feb 5, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -0.72% | 35,368 |
| Feb 4, 2026 | 1.39 | 1.39 | 1.37 | 1.39 | 1.39 | - | 17,881 |
| Feb 3, 2026 | 1.38 | 1.39 | 1.37 | 1.39 | 1.39 | 0.72% | 67,510 |
| Feb 2, 2026 | 1.39 | 1.39 | 1.37 | 1.38 | 1.38 | -0.72% | 109,875 |
| Jan 30, 2026 | 1.39 | 1.39 | 1.37 | 1.39 | 1.39 | 0.72% | 49,504 |
| Jan 29, 2026 | 1.37 | 1.40 | 1.37 | 1.38 | 1.38 | 0.73% | 31,825 |
| Jan 28, 2026 | 1.36 | 1.42 | 1.36 | 1.37 | 1.37 | - | 130,879 |
| Jan 27, 2026 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -0.72% | 90,529 |
| Jan 26, 2026 | 1.40 | 1.40 | 1.37 | 1.38 | 1.38 | -2.13% | 86,270 |
| Jan 23, 2026 | 1.41 | 1.42 | 1.40 | 1.41 | 1.41 | - | 26,556 |
| Jan 22, 2026 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | 0.71% | 31,347 |
| Jan 21, 2026 | 1.42 | 1.43 | 1.39 | 1.40 | 1.40 | -1.41% | 168,201 |
| Jan 20, 2026 | 1.43 | 1.43 | 1.40 | 1.42 | 1.42 | - | 89,160 |
| Jan 19, 2026 | 1.42 | 1.43 | 1.41 | 1.42 | 1.42 | 1.43% | 47,593 |
| Jan 16, 2026 | 1.36 | 1.41 | 1.36 | 1.40 | 1.40 | 1.45% | 34,510 |
| Jan 15, 2026 | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | - | 119,548 |
| Jan 14, 2026 | 1.38 | 1.38 | 1.36 | 1.38 | 1.38 | - | 120,907 |
| Jan 13, 2026 | 1.36 | 1.38 | 1.35 | 1.38 | 1.38 | -0.72% | 175,100 |
| Jan 12, 2026 | 1.35 | 1.39 | 1.35 | 1.39 | 1.39 | - | 253,621 |
| Jan 9, 2026 | 1.40 | 1.40 | 1.38 | 1.39 | 1.39 | -0.71% | 141,179 |
| Jan 8, 2026 | 1.40 | 1.40 | 1.39 | 1.40 | 1.40 | - | 220,619 |
| Jan 7, 2026 | 1.40 | 1.42 | 1.38 | 1.40 | 1.40 | -1.41% | 186,648 |
| Jan 6, 2026 | 1.41 | 1.42 | 1.37 | 1.42 | 1.42 | - | 647,768 |
| Jan 5, 2026 | 1.42 | 1.42 | 1.39 | 1.42 | 1.42 | - | 685,180 |
| Dec 30, 2025 | 1.45 | 1.45 | 1.42 | 1.42 | 1.42 | -2.07% | 358,224 |
| Dec 29, 2025 | 1.49 | 1.49 | 1.44 | 1.45 | 1.45 | -9.38% | 548,162 |
| Dec 26, 2025 | 1.56 | 1.60 | 1.55 | 1.60 | 1.50 | 2.56% | 1,218,531 |
| Dec 25, 2025 | 1.56 | 1.57 | 1.55 | 1.56 | 1.46 | 0.65% | 511,862 |
| Dec 24, 2025 | 1.55 | 1.56 | 1.55 | 1.55 | 1.45 | - | 475,400 |
| Dec 23, 2025 | 1.56 | 1.57 | 1.54 | 1.55 | 1.45 | 0.65% | 930,800 |
| Dec 22, 2025 | 1.54 | 1.55 | 1.53 | 1.54 | 1.44 | 0.65% | 398,800 |
| Dec 19, 2025 | 1.53 | 1.54 | 1.51 | 1.53 | 1.43 | - | 644,626 |
| Dec 18, 2025 | 1.57 | 1.57 | 1.52 | 1.53 | 1.43 | -1.29% | 597,100 |
| Dec 17, 2025 | 1.56 | 1.60 | 1.52 | 1.55 | 1.45 | 1.97% | 828,029 |
| Dec 16, 2025 | 1.40 | 1.54 | 1.38 | 1.52 | 1.42 | 11.76% | 2,349,040 |
| Dec 15, 2025 | 1.36 | 1.37 | 1.34 | 1.36 | 1.27 | - | 70,000 |
| Dec 12, 2025 | 1.37 | 1.37 | 1.34 | 1.36 | 1.27 | -0.73% | 106,285 |
| Dec 11, 2025 | 1.36 | 1.37 | 1.35 | 1.37 | 1.28 | 0.74% | 94,900 |
| Dec 9, 2025 | 1.36 | 1.36 | 1.34 | 1.36 | 1.27 | - | 6,900 |
| Dec 8, 2025 | 1.34 | 1.36 | 1.34 | 1.36 | 1.27 | 0.74% | 20,900 |
| Dec 4, 2025 | 1.34 | 1.36 | 1.34 | 1.35 | 1.26 | 0.75% | 89,900 |
| Dec 3, 2025 | 1.40 | 1.40 | 1.34 | 1.34 | 1.25 | -0.74% | 124,602 |
| Dec 2, 2025 | 1.35 | 1.35 | 1.34 | 1.35 | 1.26 | -1.46% | 40,295 |
| Dec 1, 2025 | 1.36 | 1.37 | 1.34 | 1.37 | 1.28 | 0.74% | 75,548 |
| Nov 28, 2025 | 1.36 | 1.36 | 1.34 | 1.36 | 1.27 | 0.74% | 11,480 |
| Nov 27, 2025 | 1.35 | 1.36 | 1.34 | 1.35 | 1.26 | - | 57,848 |