Salesforce, Inc. (BKK:CRM01)
Thailand · Delayed Price · Currency is THB 2.800
-0.060 (-2.10%)
At close: Jun 19, 2026
BKK:CRM01 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 2.94 | 2.94 | 2.82 | 2.86 | 2.86 | -2.72% | 523,456 |
| Jun 17, 2026 | 2.98 | 2.98 | 2.90 | 2.94 | 2.94 | -2.65% | 223,417 |
| Jun 16, 2026 | 2.98 | 2.98 | 2.98 | 3.02 | 3.02 | -2.58% | 44,393 |
| Jun 15, 2026 | 3.02 | 3.10 | 2.96 | 3.10 | 3.10 | 3.33% | 127,498 |
| Jun 12, 2026 | 3.12 | 3.12 | 3.00 | 3.00 | 3.00 | -3.85% | 191,293 |
| Jun 11, 2026 | 3.12 | 3.22 | 3.10 | 3.12 | 3.12 | -1.10% | 31,511 |
| Jun 10, 2026 | 3.20 | 3.32 | 3.14 | 3.16 | 3.15 | -4.82% | 202,265 |
| Jun 9, 2026 | 3.36 | 3.36 | 3.32 | 3.32 | 3.31 | -1.19% | 99,272 |
| Jun 8, 2026 | 3.46 | 3.48 | 3.32 | 3.36 | 3.35 | -3.45% | 2,060,837 |
| Jun 5, 2026 | 3.50 | 3.54 | 3.40 | 3.48 | 3.47 | - | 1,658,602 |
| Jun 4, 2026 | 3.68 | 3.68 | 3.40 | 3.48 | 3.47 | -5.95% | 819,157 |
| Jun 2, 2026 | 3.24 | 3.78 | 3.24 | 3.70 | 3.69 | 14.20% | 4,303,836 |
| May 29, 2026 | 3.20 | 3.30 | 3.14 | 3.24 | 3.23 | 2.53% | 261,390 |
| May 28, 2026 | 3.24 | 3.32 | 3.14 | 3.16 | 3.15 | -3.07% | 179,570 |
| May 27, 2026 | 3.28 | 3.32 | 3.24 | 3.26 | 3.25 | -1.21% | 34,027 |
| May 26, 2026 | 3.26 | 3.30 | 3.26 | 3.30 | 3.29 | 1.23% | 3,934 |
| May 25, 2026 | 3.26 | 3.30 | 3.22 | 3.26 | 3.25 | 0.62% | 154,235 |
| May 22, 2026 | 3.22 | 3.26 | 3.12 | 3.24 | 3.23 | -0.61% | 60,552 |
| May 21, 2026 | 3.24 | 3.26 | 3.16 | 3.26 | 3.25 | 0.62% | 114,375 |
| May 20, 2026 | 3.32 | 3.42 | 3.24 | 3.24 | 3.23 | -1.82% | 651,234 |
| May 19, 2026 | 3.14 | 3.32 | 3.12 | 3.30 | 3.29 | 4.43% | 433,469 |
| May 18, 2026 | 3.06 | 3.18 | 3.06 | 3.16 | 3.15 | 3.95% | 180,534 |
| May 15, 2026 | 3.02 | 3.06 | 2.96 | 3.04 | 3.03 | 0.66% | 577,478 |
| May 14, 2026 | 3.08 | 3.08 | 2.98 | 3.02 | 3.02 | -2.58% | 171,858 |
| May 13, 2026 | 3.18 | 3.20 | 3.08 | 3.10 | 3.09 | -3.12% | 183,053 |
| May 12, 2026 | 3.28 | 3.28 | 3.18 | 3.20 | 3.19 | -1.84% | 19,579 |
| May 11, 2026 | 3.28 | 3.28 | 3.16 | 3.26 | 3.25 | -1.81% | 72,121 |
| May 8, 2026 | 3.28 | 3.36 | 3.28 | 3.32 | 3.31 | 1.84% | 424,924 |
| May 7, 2026 | 3.32 | 3.34 | 3.22 | 3.26 | 3.25 | -1.81% | 58,341 |
| May 6, 2026 | 3.38 | 3.38 | 3.28 | 3.32 | 3.31 | -1.78% | 75,535 |
| May 5, 2026 | 3.24 | 3.38 | 3.16 | 3.38 | 3.37 | 3.68% | 108,003 |
| Apr 30, 2026 | 3.30 | 3.30 | 3.22 | 3.26 | 3.25 | -1.21% | 537,832 |
| Apr 29, 2026 | 3.28 | 3.32 | 3.28 | 3.30 | 3.29 | 1.23% | 121,317 |
| Apr 28, 2026 | 3.18 | 3.30 | 3.18 | 3.26 | 3.25 | 1.87% | 108,089 |
| Apr 27, 2026 | 3.16 | 3.22 | 3.12 | 3.20 | 3.19 | 0.63% | 113,344 |
| Apr 24, 2026 | 3.26 | 3.26 | 3.08 | 3.18 | 3.17 | -3.05% | 418,729 |
| Apr 23, 2026 | 3.40 | 3.44 | 3.26 | 3.28 | 3.27 | -2.38% | 160,418 |
| Apr 22, 2026 | 3.34 | 3.44 | 3.30 | 3.36 | 3.35 | - | 88,617 |
| Apr 21, 2026 | 3.24 | 3.36 | 3.24 | 3.36 | 3.35 | 3.70% | 45,012 |
| Apr 20, 2026 | 3.30 | 3.34 | 3.22 | 3.24 | 3.23 | -1.22% | 97,792 |
| Apr 17, 2026 | 3.24 | 3.28 | 3.20 | 3.28 | 3.27 | 0.61% | 55,760 |
| Apr 16, 2026 | 3.04 | 3.26 | 2.92 | 3.26 | 3.25 | 6.54% | 155,147 |
| Apr 10, 2026 | 3.16 | 3.16 | 2.98 | 3.06 | 3.05 | -3.16% | 380,349 |
| Apr 9, 2026 | 3.34 | 3.34 | 3.12 | 3.16 | 3.15 | -5.29% | 86,454 |
| Apr 8, 2026 | 3.32 | 3.36 | 3.32 | 3.34 | 3.33 | - | 14,127 |
| Apr 7, 2026 | 3.36 | 3.36 | 3.34 | 3.34 | 3.33 | -1.18% | 61,516 |
| Apr 3, 2026 | 3.38 | 3.38 | 3.32 | 3.38 | 3.37 | 0.60% | 9,492 |
| Apr 2, 2026 | 3.42 | 3.42 | 3.32 | 3.36 | 3.35 | -1.18% | 11,360 |
| Apr 1, 2026 | 3.40 | 3.42 | 3.34 | 3.40 | 3.39 | - | 5,791 |
| Mar 31, 2026 | 3.30 | 3.42 | 3.30 | 3.40 | 3.39 | 3.03% | 53,377 |