CME Group Inc. (BKK:CME03)
Thailand · Delayed Price · Currency is THB 3.100
-0.080 (-2.52%)
Last updated: May 27, 2026, 3:12 PM ICT
BKK:CME03 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 3.12 | 3.16 | 3.08 | 3.10 | 3.10 | -2.52% | 50,882 |
| May 26, 2026 | 3.18 | 3.24 | 3.12 | 3.18 | 3.18 | 1.92% | 18,219 |
| May 25, 2026 | 3.20 | 3.24 | 3.10 | 3.12 | 3.12 | -1.27% | 569 |
| May 22, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | 8,635 |
| May 21, 2026 | 3.16 | 3.30 | 3.16 | 3.16 | 3.16 | -4.24% | 168,601 |
| May 20, 2026 | 3.36 | 3.36 | 3.30 | 3.30 | 3.30 | -1.79% | 5,487 |
| May 19, 2026 | 3.30 | 3.36 | 3.26 | 3.36 | 3.36 | 1.82% | 126,526 |
| May 18, 2026 | 3.28 | 3.34 | 3.26 | 3.30 | 3.30 | 1.85% | 42,832 |
| May 15, 2026 | 3.20 | 3.24 | 3.20 | 3.24 | 3.24 | 0.62% | 18,484 |
| May 14, 2026 | 3.08 | 3.24 | 3.08 | 3.22 | 3.22 | 3.87% | 88,430 |
| May 13, 2026 | 3.08 | 3.10 | 3.08 | 3.10 | 3.10 | 1.31% | 21,893 |
| May 12, 2026 | 3.04 | 3.06 | 3.02 | 3.06 | 3.06 | - | 1,489 |
| May 11, 2026 | 3.10 | 3.10 | 3.02 | 3.06 | 3.06 | -1.29% | 58,365 |
| May 8, 2026 | 3.12 | 3.12 | 3.08 | 3.10 | 3.10 | -0.64% | 2,316 |
| May 7, 2026 | 3.10 | 3.12 | 3.06 | 3.12 | 3.12 | - | 88,117 |
| May 6, 2026 | 3.16 | 3.16 | 3.12 | 3.12 | 3.12 | -1.89% | 98,957 |
| May 5, 2026 | 3.10 | 3.18 | 3.10 | 3.18 | 3.18 | 1.92% | 16,153 |
| Apr 30, 2026 | 3.10 | 3.14 | 3.10 | 3.12 | 3.12 | - | 50,782 |
| Apr 29, 2026 | 3.10 | 3.12 | 3.10 | 3.12 | 3.12 | 1.30% | 31,612 |
| Apr 28, 2026 | 3.08 | 3.10 | 3.08 | 3.08 | 3.08 | 0.65% | 19,791 |
| Apr 27, 2026 | 3.08 | 3.08 | 3.04 | 3.06 | 3.06 | -0.65% | 6,298 |
| Apr 24, 2026 | 3.10 | 3.12 | 3.04 | 3.08 | 3.08 | -1.28% | 34,479 |
| Apr 23, 2026 | 3.06 | 3.12 | 2.98 | 3.12 | 3.12 | 1.30% | 90,365 |
| Apr 22, 2026 | 3.10 | 3.10 | 3.06 | 3.08 | 3.08 | - | 36,387 |
| Apr 21, 2026 | 3.10 | 3.10 | 3.08 | 3.08 | 3.08 | -0.65% | 33,700 |
| Apr 20, 2026 | 3.20 | 3.30 | 3.02 | 3.10 | 3.10 | -3.13% | 334,866 |
| Apr 17, 2026 | 3.20 | 3.20 | 3.18 | 3.20 | 3.20 | -0.62% | 16,238 |
| 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 | 3.26 | 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 | 3.26 | 3.38 | 3.26 | 3.38 | 3.38 | 4.32% | 61,634 |
| Mar 12, 2026 | 3.26 | 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 |