CME Group Inc. (BKK:CME03)
Thailand · Delayed Price · Currency is THB 2.640
-0.100 (-3.65%)
Last updated: Jun 19, 2026, 10:39 AM ICT
BKK:CME03 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 2.80 | 2.80 | 2.70 | 2.74 | 2.74 | -2.84% | 196,325 |
| Jun 17, 2026 | 2.90 | 2.90 | 2.78 | 2.82 | 2.82 | -2.76% | 111,499 |
| Jun 16, 2026 | 2.90 | 2.92 | 2.84 | 2.90 | 2.90 | -0.68% | 39,341 |
| Jun 15, 2026 | 2.90 | 2.92 | 2.88 | 2.92 | 2.92 | 2.10% | 14,712 |
| Jun 12, 2026 | 2.92 | 2.94 | 2.86 | 2.86 | 2.86 | -0.69% | 139,703 |
| Jun 11, 2026 | 2.90 | 2.92 | 2.80 | 2.88 | 2.88 | 2.86% | 94,073 |
| Jun 10, 2026 | 2.80 | 2.84 | 2.80 | 2.80 | 2.80 | 0.72% | 97,345 |
| Jun 9, 2026 | 2.80 | 2.84 | 2.76 | 2.78 | 2.78 | -1.73% | 60,995 |
| Jun 8, 2026 | 2.82 | 2.84 | 2.80 | 2.84 | 2.83 | - | 49,385 |
| Jun 5, 2026 | 2.80 | 2.84 | 2.78 | 2.84 | 2.83 | 1.43% | 319,273 |
| Jun 4, 2026 | 2.84 | 2.84 | 2.66 | 2.80 | 2.79 | -2.10% | 654,262 |
| Jun 2, 2026 | 3.04 | 3.04 | 2.82 | 2.86 | 2.85 | -5.92% | 859,497 |
| May 29, 2026 | 3.06 | 3.06 | 3.04 | 3.04 | 3.03 | -0.65% | 16,104 |
| May 28, 2026 | 3.08 | 3.10 | 3.02 | 3.06 | 3.05 | -1.29% | 63,690 |
| May 27, 2026 | 3.16 | 3.16 | 3.08 | 3.10 | 3.09 | -2.52% | 50,882 |
| May 26, 2026 | 3.24 | 3.24 | 3.12 | 3.18 | 3.17 | 1.92% | 18,219 |
| May 25, 2026 | 3.20 | 3.24 | 3.10 | 3.12 | 3.11 | -1.27% | 569 |
| May 22, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.15 | - | 8,635 |
| May 21, 2026 | 3.28 | 3.30 | 3.16 | 3.16 | 3.15 | -4.24% | 168,601 |
| May 20, 2026 | 3.36 | 3.36 | 3.30 | 3.30 | 3.29 | -1.79% | 5,487 |
| May 19, 2026 | 3.30 | 3.36 | 3.26 | 3.36 | 3.35 | 1.82% | 126,526 |
| May 18, 2026 | 3.26 | 3.34 | 3.26 | 3.30 | 3.29 | 1.85% | 42,832 |
| May 15, 2026 | 3.20 | 3.24 | 3.20 | 3.24 | 3.23 | 0.62% | 18,484 |
| May 14, 2026 | 3.08 | 3.24 | 3.08 | 3.22 | 3.21 | 3.87% | 88,430 |
| May 13, 2026 | 3.08 | 3.10 | 3.08 | 3.10 | 3.09 | 1.31% | 21,893 |
| May 12, 2026 | 3.04 | 3.06 | 3.02 | 3.06 | 3.05 | - | 1,489 |
| May 11, 2026 | 3.10 | 3.10 | 3.02 | 3.06 | 3.05 | -1.29% | 58,365 |
| May 8, 2026 | 3.12 | 3.12 | 3.08 | 3.10 | 3.09 | -0.64% | 2,316 |
| May 7, 2026 | 3.10 | 3.12 | 3.06 | 3.12 | 3.11 | - | 88,117 |
| May 6, 2026 | 3.16 | 3.16 | 3.12 | 3.12 | 3.11 | -1.89% | 98,957 |
| May 5, 2026 | 3.10 | 3.18 | 3.10 | 3.18 | 3.17 | 1.92% | 16,153 |
| Apr 30, 2026 | 3.10 | 3.14 | 3.10 | 3.12 | 3.11 | - | 50,782 |
| Apr 29, 2026 | 3.10 | 3.12 | 3.10 | 3.12 | 3.11 | 1.30% | 31,612 |
| Apr 28, 2026 | 3.08 | 3.10 | 3.08 | 3.08 | 3.07 | 0.65% | 19,791 |
| Apr 27, 2026 | 3.08 | 3.08 | 3.04 | 3.06 | 3.05 | -0.65% | 6,298 |
| Apr 24, 2026 | 3.10 | 3.12 | 3.04 | 3.08 | 3.07 | -1.28% | 34,479 |
| Apr 23, 2026 | 3.06 | 3.12 | 2.98 | 3.12 | 3.11 | 1.30% | 90,365 |
| Apr 22, 2026 | 3.10 | 3.10 | 3.06 | 3.08 | 3.07 | - | 36,387 |
| Apr 21, 2026 | 3.10 | 3.10 | 3.08 | 3.08 | 3.07 | -0.65% | 33,700 |
| Apr 20, 2026 | 3.20 | 3.30 | 3.02 | 3.10 | 3.09 | -3.12% | 334,866 |
| Apr 17, 2026 | 3.20 | 3.20 | 3.18 | 3.20 | 3.19 | -0.62% | 16,238 |
| Apr 16, 2026 | 3.20 | 3.22 | 3.16 | 3.22 | 3.21 | 0.63% | 20,513 |
| Apr 10, 2026 | 3.24 | 3.24 | 3.18 | 3.20 | 3.19 | -1.84% | 8,178 |
| Apr 9, 2026 | 3.34 | 3.34 | 3.16 | 3.26 | 3.25 | -2.98% | 13,232 |
| Apr 8, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.35 | 1.20% | 7,500 |
| Apr 7, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.31 | - | 1 |
| Apr 3, 2026 | 3.26 | 3.32 | 3.26 | 3.32 | 3.31 | 1.84% | 9,613 |
| Apr 2, 2026 | 3.24 | 3.28 | 3.20 | 3.26 | 3.25 | -0.61% | 5,134 |
| Apr 1, 2026 | 3.26 | 3.34 | 3.20 | 3.28 | 3.27 | 0.61% | 8,034 |
| Mar 31, 2026 | 3.24 | 3.26 | 3.24 | 3.26 | 3.25 | 0.62% | 1,038 |