CME Group Inc. (BKK:CME03)
Thailand · Delayed Price · Currency is THB 3.200
-0.020 (-0.62%)
Last updated: Apr 17, 2026, 11:46 AM ICT
BKK:CME03 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | - | -0.62% | - |
| Apr 16, 2026 | 3.20 | 3.22 | 3.16 | 3.22 | 3.22 | 0.63% | 20,513 |
| Apr 10, 2026 | 3.24 | 3.24 | 3.18 | 3.20 | 3.20 | -1.84% | 8,178 |
| Apr 9, 2026 | 3.34 | 3.34 | 3.16 | 3.26 | 3.26 | -2.98% | 13,232 |
| Apr 8, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 1.20% | 7,500 |
| Apr 7, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | 1 |
| Apr 3, 2026 | 3.26 | 3.32 | 3.26 | 3.32 | 3.32 | 1.84% | 9,613 |
| Apr 2, 2026 | 3.24 | 3.28 | 3.20 | 3.26 | 3.26 | -0.61% | 5,134 |
| Apr 1, 2026 | 3.34 | 3.34 | 3.20 | 3.28 | 3.28 | 0.61% | 8,034 |
| Mar 31, 2026 | 3.24 | 3.26 | 3.24 | 3.26 | 3.26 | 0.62% | 1,038 |
| Mar 30, 2026 | 3.28 | 3.28 | 3.24 | 3.24 | 3.24 | -1.82% | 4,652 |
| Mar 27, 2026 | 3.26 | 3.30 | 3.24 | 3.30 | 3.30 | 1.85% | 1,015 |
| Mar 26, 2026 | 3.30 | 3.30 | 3.20 | 3.24 | 3.24 | -2.41% | 11,938 |
| Mar 25, 2026 | 3.34 | 3.34 | 3.32 | 3.32 | 3.32 | -0.60% | 205 |
| Mar 24, 2026 | 3.36 | 3.38 | 3.30 | 3.34 | 3.34 | -2.91% | 3,426 |
| Mar 23, 2026 | 3.40 | 3.44 | 3.36 | 3.44 | 3.44 | - | 278 |
| Mar 20, 2026 | 3.46 | 3.46 | 3.38 | 3.44 | 3.44 | 1.18% | 15,252 |
| Mar 19, 2026 | 3.40 | 3.42 | 3.38 | 3.40 | 3.40 | -1.16% | 2,642 |
| Mar 18, 2026 | 3.40 | 3.44 | 3.38 | 3.44 | 3.44 | 1.18% | 20,411 |
| Mar 17, 2026 | 3.38 | 3.46 | 3.36 | 3.40 | 3.40 | -0.58% | 4,732 |
| Mar 16, 2026 | 3.38 | 3.42 | 3.38 | 3.42 | 3.42 | 1.18% | 105 |
| Mar 13, 2026 | 3.36 | 3.38 | 3.26 | 3.38 | 3.38 | 4.32% | 61,634 |
| Mar 12, 2026 | 3.20 | 3.26 | 3.20 | 3.24 | 3.24 | -0.61% | 5,268 |
| Mar 11, 2026 | 3.30 | 3.30 | 3.20 | 3.26 | 3.26 | -1.81% | 7,026 |
| Mar 10, 2026 | 3.40 | 3.44 | 3.30 | 3.32 | 3.32 | -2.92% | 48,817 |
| Mar 9, 2026 | 3.42 | 3.42 | 3.38 | 3.42 | 3.36 | 0.59% | 12,771 |
| Mar 6, 2026 | 3.40 | 3.40 | 3.36 | 3.40 | 3.34 | 0.59% | 320 |