Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Thailand - Delayed Quote THB

Chiang Mai Ram Medical Business Public Company Limited (CMR.BK)

Compare
1.2300
+0.0300
+(2.50%)
At close: 4:36:39 PM GMT+7
Currency in THB
Download
Date Open High Low Close Adj Close Volume
Apr 10, 20251.21001.25001.20001.23001.2300438,155
Apr 9, 20251.28001.28001.18001.20001.2000500,900
Apr 8, 20251.31001.32001.24001.26001.2600153,800
Apr 4, 20251.34001.34001.28001.33001.3300127,800
Apr 3, 20251.35001.35001.34001.34001.34009,100
Apr 2, 20251.35001.35001.30001.34001.3400237,500
Apr 1, 20251.35001.36001.34001.35001.350010,500
Mar 31, 20251.35001.36001.32001.35001.350050,600
Mar 28, 20251.34001.35001.33001.34001.340058,000
Mar 27, 20251.37001.37001.33001.34001.340051,400
Mar 26, 20251.35001.35001.32001.34001.3400141,000
Mar 25, 20251.36001.36001.32001.34001.3400109,200
Mar 24, 20251.36001.38001.35001.35001.350092,200
Mar 21, 20251.37001.37001.33001.34001.340099,200
Mar 20, 20251.37001.37001.35001.35001.350031,600
Mar 19, 20251.35001.37001.34001.36001.360080,900
Mar 18, 2025 0.0500 Dividend
Mar 18, 20251.31001.39001.31001.35001.3500189,300
Mar 17, 20251.36001.36001.34001.36001.3100382,400
Mar 14, 20251.35001.39001.35001.37001.3196322,000
Mar 13, 20251.42001.42001.39001.39001.338937,500
Mar 12, 20251.39001.44001.38001.38001.3293151,900
Mar 11, 20251.38001.41001.36001.39001.3389157,400
Mar 10, 20251.50001.50001.34001.38001.32931,405,000
Mar 7, 20251.46001.50001.46001.49001.4352154,000
Mar 6, 20251.55001.55001.43001.46001.4063582,700
Mar 5, 20251.56001.56001.53001.54001.4834133,200
Mar 4, 20251.56001.57001.56001.56001.502651,900
Mar 3, 20251.58001.59001.52001.56001.5026116,300
Feb 28, 20251.58001.60001.55001.58001.5219116,000
Feb 27, 20251.60001.65001.56001.58001.5219100,500
Feb 26, 20251.60001.60001.57001.59001.5315103,400
Feb 25, 20251.64001.64001.57001.62001.5604136,600
Feb 24, 20251.60001.64001.60001.63001.570120,400
Feb 21, 20251.60001.62001.59001.61001.550872,900
Feb 20, 20251.64001.64001.62001.62001.56045,400
Feb 19, 20251.63001.66001.63001.64001.579720,300
Feb 18, 20251.63001.65001.62001.64001.579746,600
Feb 17, 20251.63001.63001.60001.63001.5701185,400
Feb 14, 20251.60001.65001.60001.63001.570131,800
Feb 13, 20251.60001.61001.57001.60001.54126,900
Feb 11, 20251.57001.60001.57001.59001.531577,300
Feb 10, 20251.59001.62001.59001.60001.5412134,400
Feb 7, 20251.60001.60001.56001.59001.5315145,300
Feb 6, 20251.61001.61001.58001.58001.521957,700
Feb 5, 20251.65001.65001.58001.60001.5412146,900
Feb 4, 20251.61001.66001.61001.64001.579777,900
Feb 3, 20251.67001.67001.60001.65001.5893196,200
Jan 31, 20251.66001.67001.65001.65001.58931,884,800
Jan 30, 20251.66001.66001.65001.66001.599084,300
Jan 29, 20251.66001.67001.65001.66001.599026,700
Jan 28, 20251.65001.68001.65001.65001.589351,900
Jan 27, 20251.66001.69001.65001.65001.5893122,200
Jan 24, 20251.66001.67001.65001.66001.599095,000
Jan 23, 20251.66001.71001.66001.66001.5990135,200
Jan 22, 20251.66001.66001.65001.65001.5893117,700
Jan 21, 20251.66001.67001.66001.66001.599022,100
Jan 20, 20251.66001.66001.64001.64001.579747,700
Jan 17, 20251.67001.69001.64001.64001.5797158,400
Jan 16, 20251.68001.70001.67001.67001.608660,400
Jan 15, 20251.73001.73001.68001.68001.618245,000
Jan 14, 20251.65001.73001.65001.66001.599065,200
Jan 13, 20251.66001.76001.65001.65001.589359,100
Jan 10, 20251.70001.70001.67001.69001.6279116,900
Jan 9, 20251.75001.75001.62001.68001.6182125,900
Jan 8, 20251.71001.74001.71001.71001.647194,400
Jan 7, 20251.73001.75001.67001.71001.6471427,600
Jan 6, 20251.75001.76001.72001.75001.685758,700
Jan 3, 20251.73001.76001.71001.75001.685758,200
Jan 2, 20251.76001.77001.70001.75001.685790,000
Dec 30, 20241.70001.78001.67001.76001.6953137,700
Dec 27, 20241.70001.71001.67001.70001.637532,400
Dec 26, 20241.70001.72001.69001.70001.637539,200
Dec 25, 20241.66001.75001.66001.68001.618239,400
Dec 24, 20241.63001.75001.63001.66001.5990118,000
Dec 23, 20241.60001.65001.60001.63001.570110,800
Dec 20, 20241.67001.67001.60001.63001.570195,900
Dec 19, 20241.66001.67001.60001.62001.5604371,900
Dec 18, 20241.66001.67001.64001.67001.6086133,200
Dec 17, 20241.75001.75001.67001.67001.608632,140,300
Dec 16, 20241.76001.77001.71001.71001.647120,079,600
Dec 13, 20241.75001.77001.74001.74001.67604,019,600
Dec 12, 20241.76001.76001.73001.75001.6857147,000
Dec 11, 20241.78001.78001.75001.75001.68578,100
Dec 9, 20241.76001.76001.75001.76001.695341,600
Dec 6, 20241.77001.78001.74001.75001.685776,700
Dec 4, 20241.76001.78001.76001.78001.7146114,300
Dec 3, 20241.77001.77001.76001.76001.695319,100
Dec 2, 20241.76001.80001.75001.76001.695336,000
Nov 29, 20241.77001.77001.75001.76001.6953121,900
Nov 28, 20241.78001.78001.76001.77001.704948,500
Nov 27, 20241.79001.79001.76001.77001.704927,100
Nov 26, 20241.77001.78001.76001.77001.704933,900
Nov 25, 20241.77001.78001.76001.76001.695381,700
Nov 22, 20241.76001.78001.74001.78001.714661,300
Nov 21, 20241.77001.78001.76001.77001.704930,900
Nov 20, 20241.77001.79001.75001.77001.7049164,500
Nov 19, 20241.79001.80001.75001.77001.7049186,600
Nov 18, 20241.79001.81001.79001.79001.724246,100
Nov 15, 20241.81001.81001.79001.79001.724227,900
Nov 14, 20241.80001.81001.79001.79001.724279,200
Nov 13, 20241.80001.80001.79001.80001.733841,000
Nov 12, 20241.82001.83001.79001.80001.7338164,000
Nov 11, 20241.84001.87001.83001.83001.76278,800
Nov 8, 20241.84001.86001.83001.84001.77249,200
Nov 7, 20241.84001.86001.83001.84001.772456,100
Nov 6, 20241.87001.89001.84001.85001.782075,800
Nov 5, 20241.87001.89001.87001.87001.801331,200
Nov 4, 20241.87001.89001.86001.88001.810919,500
Nov 1, 20241.87001.88001.84001.88001.8109100,300
Oct 31, 20241.89001.89001.87001.87001.801317,200
Oct 30, 20241.87001.88001.86001.88001.81095,500
Oct 29, 20241.88001.88001.87001.87001.801376,500
Oct 28, 20241.91001.91001.89001.89001.82054,000
Oct 25, 20241.87001.87001.87001.87001.8013-
Oct 24, 20241.87001.89001.87001.87001.801379,700
Oct 22, 20241.89001.90001.88001.88001.8109106,600
Oct 21, 20241.89001.90001.89001.89001.820521,600
Oct 18, 20241.92001.92001.90001.90001.830161,200
Oct 17, 20241.91001.92001.90001.90001.830118,300
Oct 16, 20241.89001.89001.89001.89001.8205-
Oct 15, 20241.92001.92001.89001.89001.820565,100
Oct 11, 20241.88001.92001.88001.92001.849447,000
Oct 10, 20241.90001.90001.88001.88001.810991,800
Oct 9, 20241.91001.91001.88001.90001.830123,800
Oct 8, 20241.86001.92001.86001.90001.8301105,200
Oct 7, 20241.88001.89001.84001.87001.8013909,600
Oct 4, 20241.88001.88001.88001.88001.8109-
Oct 3, 20241.92001.92001.88001.88001.8109198,100
Oct 2, 20241.93001.93001.92001.92001.849448,200
Oct 1, 20241.93001.94001.92001.94001.868786,200
Sep 30, 20241.94001.95001.93001.94001.868769,400
Sep 27, 20241.94001.94001.94001.94001.8687-
Sep 26, 20241.94001.95001.92001.94001.8687136,700
Sep 25, 20241.95001.97001.94001.94001.8687127,200
Sep 24, 20241.95001.97001.94001.95001.8783140,700
Sep 23, 20241.95001.95001.93001.94001.8687100,100
Sep 20, 20241.94001.94001.94001.94001.8687-
Sep 19, 20241.94001.94001.94001.94001.8687-
Sep 18, 20241.94001.94001.94001.94001.8687-
Sep 17, 20241.98001.98001.93001.94001.868762,200
Sep 16, 20241.97001.97001.97001.97001.8976-
Sep 13, 20242.00002.00001.96001.97001.897631,000
Sep 12, 20242.00002.00001.98001.98001.907266,700
Sep 11, 20242.02002.02001.95001.97001.8976141,600
Sep 10, 20241.98001.99001.97001.97001.897694,600
Sep 9, 20241.98001.98001.98001.98001.9072-
Sep 6, 20241.99002.02001.97001.98001.9072112,900
Sep 5, 20241.95002.02001.93001.95001.8783323,300
Sep 4, 20241.76001.76001.76001.76001.6953-
Sep 3, 20241.76001.76001.76001.76001.6953-
Sep 2, 20241.76001.76001.76001.76001.6953-
Aug 30, 20241.77001.79001.76001.76001.695390,700
Aug 29, 20241.75001.78001.75001.77001.704969,800
Aug 28, 20241.78001.78001.75001.76001.6953299,400
Aug 27, 20241.79001.80001.75001.78001.7146185,900
Aug 26, 20241.80001.80001.76001.79001.724296,100
Aug 23, 20241.78001.79001.76001.77001.7049128,300
Aug 22, 20241.77001.77001.77001.77001.7049-
Aug 21, 20241.78001.78001.76001.77001.704966,600
Aug 20, 20241.75001.78001.75001.77001.704918,700
Aug 19, 20241.75001.75001.75001.75001.6857-
Aug 16, 20241.78001.78001.74001.75001.685735,300
Aug 15, 20241.73001.73001.73001.73001.6664-
Aug 14, 20241.75001.75001.73001.73001.666487,300
Aug 13, 20241.76001.76001.73001.73001.666479,200
Aug 9, 20241.75001.76001.74001.75001.6857181,200
Aug 8, 20241.75001.75001.75001.75001.6857-
Aug 7, 20241.75001.75001.73001.75001.685791,400
Aug 6, 20241.75001.76001.74001.75001.685746,400
Aug 5, 20241.75001.76001.72001.75001.6857201,700
Aug 2, 20241.78001.78001.78001.78001.7146-
Aug 1, 20241.75001.78001.75001.78001.7146108,700
Jul 31, 20241.80001.80001.75001.76001.695380,300
Jul 30, 20241.77001.77001.77001.77001.7049-
Jul 26, 20241.77001.78001.75001.77001.7049115,800
Jul 25, 20241.75001.78001.75001.76001.695398,400
Jul 24, 20241.74001.75001.73001.74001.676013,500
Jul 23, 20241.76001.76001.72001.73001.6664123,700
Jul 19, 20241.78001.79001.70001.75001.6857129,200
Jul 18, 20241.76001.81001.75001.79001.72425,097,700
Jul 17, 20241.75001.75001.75001.75001.6857-
Jul 16, 20241.80001.80001.74001.75001.6857213,900
Jul 15, 20241.79001.79001.79001.79001.7242-
Jul 12, 20241.79001.79001.79001.79001.7242-
Jul 11, 20241.78001.80001.78001.79001.724267,500
Jul 10, 20241.78001.79001.77001.78001.714610,900
Jul 9, 20241.79001.79001.79001.79001.7242-
Jul 8, 20241.78001.80001.77001.79001.724249,600
Jul 5, 20241.77001.78001.75001.77001.704998,000
Jul 4, 20241.83001.83001.76001.77001.7049188,100
Jul 3, 20241.79001.79001.77001.79001.724288,400
Jul 2, 20241.80001.81001.79001.79001.724282,000
Jul 1, 20241.81001.82001.80001.80001.733834,300
Jun 28, 20241.83001.84001.78001.82001.753157,200
Jun 27, 20241.78001.83001.77001.83001.7627109,200
Jun 26, 20241.78001.78001.78001.78001.7146-
Jun 25, 20241.78001.78001.78001.78001.7146-
Jun 24, 20241.79001.79001.75001.78001.714633,500
Jun 21, 20241.75001.79001.75001.77001.7049266,400
Jun 20, 20241.76001.80001.74001.75001.6857216,900
Jun 19, 20241.83001.83001.83001.83001.7627-
Jun 18, 20241.83001.83001.83001.83001.7627-
Jun 17, 20241.88001.88001.82001.83001.762792,000
Jun 14, 20241.89001.90001.86001.88001.810966,700
Jun 13, 20241.91001.91001.89001.90001.8301145,600
Jun 12, 20241.90001.93001.87001.90001.830180,200
Jun 11, 20241.93001.94001.89001.90001.8301223,600
Jun 10, 20241.95001.97001.92001.92001.849491,500
Jun 7, 20241.96001.96001.95001.95001.878332,200
Jun 6, 20241.95001.97001.95001.95001.878327,900
Jun 5, 20241.96001.97001.95001.95001.878319,500
Jun 4, 20241.96001.97001.94001.94001.868770,300
May 31, 20241.97001.97001.97001.97001.8976-
May 30, 20241.97001.97001.97001.97001.8976-
May 29, 20241.97002.00001.97001.97001.897652,200
May 28, 20241.95001.98001.95001.96001.887929,400
May 27, 20241.96001.98001.96001.97001.897614,100
May 24, 20241.96001.96001.96001.96001.8879-
May 23, 20241.97001.98001.96001.96001.887941,900
May 21, 20241.97001.99001.95001.97001.897635,400
May 20, 20241.97001.97001.97001.97001.8976-
May 17, 20241.97001.98001.96001.97001.897634,500
May 16, 20241.98001.98001.98001.98001.9072-
May 15, 20241.98001.99001.97001.98001.9072122,100
May 14, 20241.96001.97001.95001.97001.8976140,200
May 13, 20241.98001.98001.95001.95001.878351,200
May 10, 20241.99001.99001.98001.98001.907225,700
May 9, 20242.00002.00001.98001.99001.9168129,600
May 8, 20241.97001.99001.96001.98001.90726,000
May 7, 20241.97001.97001.97001.97001.8976-
May 3, 20241.97001.98001.97001.97001.897672,900
May 2, 20241.97001.97001.97001.97001.8976-
Apr 30, 20241.96001.98001.95001.97001.89768,100
Apr 29, 20241.98001.98001.94001.96001.887995,700
Apr 26, 20241.98001.99001.97001.98001.907240,000
Apr 25, 20241.95001.99001.95001.97001.897623,000
Apr 24, 20241.95001.95001.95001.95001.8783-
Apr 23, 20241.96001.96001.95001.95001.878392,000
Apr 22, 20241.93001.95001.92001.95001.87838,317,900
Apr 19, 20241.96001.96001.96001.96001.8879-
Apr 18, 20241.96001.96001.96001.96001.8879-
Apr 17, 20241.97001.98001.95001.96001.8879224,700
Apr 11, 20241.99002.00001.97001.99001.916849,600
Apr 10, 20241.99002.00001.98001.99001.9168232,500