CME Group Inc. (BKK:CME03)
Thailand · Delayed Price · Currency is THB 3.020
-0.060 (-1.95%)
At close: Sep 25, 2026
BKK:CME03 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -1.95% | 1,942 |
| Sep 24, 2026 | 3.04 | 3.08 | 3.00 | 3.08 | 3.08 | 3.36% | 12,611 |
| Sep 23, 2026 | 3.04 | 3.04 | 2.96 | 2.98 | 2.98 | -1.97% | 29,317 |
| Sep 22, 2026 | 3.06 | 3.06 | 3.04 | 3.04 | 3.04 | -1.30% | 7,735 |
| Sep 21, 2026 | 3.08 | 3.08 | 3.04 | 3.08 | 3.08 | 1.32% | 31,596 |
| Sep 18, 2026 | 3.00 | 3.04 | 2.92 | 3.04 | 3.04 | -3.18% | 5,664 |
| Sep 17, 2026 | 3.06 | 3.14 | 3.02 | 3.14 | 3.14 | 1.95% | 85,178 |
| Sep 16, 2026 | 3.08 | 3.08 | 3.04 | 3.08 | 3.08 | -0.65% | 1,374 |
| Sep 14, 2026 | 3.02 | 3.10 | 3.00 | 3.10 | 3.10 | 2.65% | 21,596 |
| Sep 11, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.66% | 362 |
| Sep 10, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -0.65% | 105 |
| Sep 9, 2026 | 3.00 | 3.08 | 3.00 | 3.06 | 3.06 | -0.93% | 133 |
| Sep 8, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.09 | - | 1 |
| Sep 7, 2026 | 3.46 | 3.46 | 3.08 | 3.10 | 3.09 | -0.64% | 5,355 |
| Sep 4, 2026 | 3.08 | 3.12 | 3.08 | 3.12 | 3.11 | - | 2,117 |
| Sep 3, 2026 | 3.24 | 3.24 | 3.08 | 3.12 | 3.11 | -5.45% | 104,279 |
| Sep 2, 2026 | 3.18 | 3.30 | 3.16 | 3.30 | 3.29 | 5.10% | 124,760 |
| Sep 1, 2026 | 3.18 | 3.18 | 3.14 | 3.14 | 3.13 | -0.63% | 3,662 |
| Aug 31, 2026 | 3.12 | 3.18 | 3.12 | 3.16 | 3.15 | 1.94% | 107,345 |
| Aug 28, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.09 | - | 10,030 |
| Aug 27, 2026 | 3.06 | 3.10 | 3.06 | 3.10 | 3.09 | 1.97% | 27,011 |
| Aug 26, 2026 | 3.06 | 3.06 | 3.04 | 3.04 | 3.03 | -0.65% | 5,245 |
| Aug 25, 2026 | 3.00 | 3.06 | 3.00 | 3.06 | 3.05 | 2.00% | 743 |
| Aug 24, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 2.99 | - | 6,524 |
| Aug 21, 2026 | 2.94 | 3.00 | 2.94 | 3.00 | 2.99 | 2.04% | 200,013 |
| Aug 20, 2026 | 3.00 | 3.00 | 2.94 | 2.94 | 2.93 | -3.29% | 6,706 |
| Aug 19, 2026 | 3.00 | 3.04 | 3.00 | 3.04 | 3.03 | 2.01% | 13,006 |
| Aug 18, 2026 | 2.96 | 2.98 | 2.96 | 2.98 | 2.97 | - | 766 |
| Aug 17, 2026 | 2.94 | 2.98 | 2.94 | 2.98 | 2.97 | 1.36% | 32,502 |
| Aug 14, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.93 | - | 40,310 |
| Aug 13, 2026 | 2.90 | 2.94 | 2.86 | 2.94 | 2.93 | 0.68% | 60,609 |
| Aug 11, 2026 | 2.92 | 2.96 | 2.90 | 2.92 | 2.91 | -0.68% | 29,570 |
| Aug 10, 2026 | 2.92 | 2.96 | 2.92 | 2.94 | 2.93 | 2.80% | 10,015 |
| Aug 7, 2026 | 2.92 | 2.92 | 2.86 | 2.86 | 2.85 | -2.72% | 166,801 |
| Aug 6, 2026 | 2.92 | 2.94 | 2.86 | 2.94 | 2.93 | - | 86,598 |
| Aug 5, 2026 | 2.98 | 2.98 | 2.88 | 2.94 | 2.93 | -2.00% | 100,938 |
| Aug 4, 2026 | 2.96 | 3.00 | 2.96 | 3.00 | 2.99 | 2.04% | 231 |
| Aug 3, 2026 | 2.98 | 3.00 | 2.94 | 2.94 | 2.93 | -1.34% | 198,976 |
| Jul 31, 2026 | 2.96 | 2.98 | 2.92 | 2.98 | 2.97 | - | 192,772 |
| Jul 30, 2026 | 2.86 | 2.98 | 2.86 | 2.98 | 2.97 | 3.47% | 28,917 |
| Jul 27, 2026 | 2.88 | 2.88 | 2.86 | 2.88 | 2.87 | 0.70% | 5,497 |
| Jul 24, 2026 | 2.84 | 2.90 | 2.84 | 2.86 | 2.85 | 1.42% | 66,414 |
| Jul 23, 2026 | 2.70 | 2.88 | 2.70 | 2.82 | 2.81 | 5.22% | 228,604 |
| Jul 22, 2026 | 2.72 | 2.72 | 2.68 | 2.68 | 2.67 | -1.47% | 44,846 |
| Jul 21, 2026 | 2.76 | 2.76 | 2.72 | 2.72 | 2.71 | -1.45% | 21,730 |
| Jul 20, 2026 | 2.78 | 2.80 | 2.74 | 2.76 | 2.75 | - | 52,743 |
| Jul 17, 2026 | 2.74 | 2.78 | 2.74 | 2.76 | 2.75 | 0.73% | 13,284 |
| Jul 16, 2026 | 2.72 | 2.78 | 2.72 | 2.74 | 2.73 | 0.74% | 177,700 |
| Jul 15, 2026 | 2.72 | 2.74 | 2.72 | 2.72 | 2.71 | 0.74% | 5,360 |
| Jul 14, 2026 | 2.68 | 2.76 | 2.68 | 2.70 | 2.69 | 0.75% | 114,696 |