Salesforce, Inc. (BKK:CRM01)
Thailand · Delayed Price · Currency is THB 4.460
-0.100 (-2.19%)
At close: Sep 10, 2026
BKK:CRM01 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 4.44 | 4.62 | 4.44 | 4.46 | 4.46 | -2.19% | 665,237 |
| Sep 9, 2026 | 4.54 | 4.68 | 4.50 | 4.56 | 4.56 | -2.56% | 143,226 |
| Sep 8, 2026 | 4.68 | 4.74 | 4.66 | 4.68 | 4.68 | -1.27% | 81,533 |
| Sep 7, 2026 | 4.82 | 4.82 | 4.72 | 4.74 | 4.74 | -0.84% | 125,674 |
| Sep 4, 2026 | 4.78 | 4.90 | 4.78 | 4.78 | 4.78 | 0.42% | 367,319 |
| Sep 3, 2026 | 4.72 | 4.86 | 4.66 | 4.76 | 4.76 | 1.28% | 153,777 |
| Sep 2, 2026 | 4.74 | 4.82 | 4.68 | 4.70 | 4.70 | 0.43% | 436,045 |
| Sep 1, 2026 | 4.66 | 4.82 | 4.66 | 4.68 | 4.68 | - | 405,244 |
| Aug 31, 2026 | 4.58 | 4.84 | 4.54 | 4.68 | 4.68 | 2.18% | 664,250 |
| Aug 28, 2026 | 4.62 | 4.62 | 4.12 | 4.58 | 4.58 | 9.57% | 1,662,585 |
| Aug 27, 2026 | 3.66 | 4.28 | 3.64 | 4.18 | 4.18 | 13.59% | 2,252,420 |
| Aug 26, 2026 | 3.78 | 3.82 | 3.66 | 3.68 | 3.68 | -3.16% | 740,153 |
| Aug 25, 2026 | 3.82 | 3.88 | 3.76 | 3.80 | 3.80 | -0.52% | 197,219 |
| Aug 24, 2026 | 3.78 | 3.82 | 3.74 | 3.82 | 3.82 | 1.60% | 524,696 |
| Aug 21, 2026 | 3.74 | 3.80 | 3.72 | 3.76 | 3.76 | 0.53% | 1,603,341 |
| Aug 20, 2026 | 3.78 | 3.80 | 3.58 | 3.74 | 3.74 | 5.06% | 686,503 |
| Aug 19, 2026 | 3.56 | 3.66 | 3.54 | 3.56 | 3.56 | - | 847,327 |
| Aug 18, 2026 | 3.56 | 3.56 | 3.48 | 3.56 | 3.56 | -0.56% | 427,860 |
| Aug 17, 2026 | 3.72 | 3.72 | 3.56 | 3.58 | 3.58 | -3.24% | 1,794,211 |
| Aug 14, 2026 | 3.62 | 3.74 | 3.52 | 3.70 | 3.70 | 1.65% | 230,816 |
| Aug 13, 2026 | 3.60 | 3.66 | 3.54 | 3.64 | 3.64 | 1.11% | 1,291,141 |
| Aug 11, 2026 | 3.52 | 3.62 | 3.52 | 3.60 | 3.60 | 1.69% | 351,509 |
| Aug 10, 2026 | 3.50 | 3.56 | 3.48 | 3.54 | 3.54 | 1.14% | 1,437,178 |
| Aug 7, 2026 | 3.40 | 3.50 | 3.38 | 3.50 | 3.50 | 2.94% | 637,033 |
| Aug 6, 2026 | 3.54 | 3.60 | 3.38 | 3.40 | 3.40 | -3.95% | 1,106,972 |
| Aug 5, 2026 | 3.42 | 3.54 | 3.34 | 3.54 | 3.54 | 2.31% | 1,896,414 |
| Aug 4, 2026 | 3.52 | 3.60 | 3.40 | 3.46 | 3.46 | - | 1,449,688 |
| Aug 3, 2026 | 3.30 | 3.50 | 3.30 | 3.46 | 3.46 | 4.22% | 1,321,504 |
| Jul 31, 2026 | 3.40 | 3.40 | 3.26 | 3.32 | 3.32 | -5.68% | 100,570 |
| Jul 30, 2026 | 3.10 | 3.54 | 3.10 | 3.52 | 3.52 | 13.55% | 1,551,825 |
| Jul 27, 2026 | 2.98 | 3.10 | 2.98 | 3.10 | 3.10 | 4.03% | 46,212 |
| Jul 24, 2026 | 3.12 | 3.12 | 2.92 | 2.98 | 2.98 | -3.87% | 137,962 |
| Jul 23, 2026 | 3.20 | 3.20 | 3.04 | 3.10 | 3.10 | -3.13% | 134,012 |
| Jul 22, 2026 | 3.14 | 3.22 | 3.14 | 3.20 | 3.20 | 0.63% | 652,287 |
| Jul 21, 2026 | 3.16 | 3.26 | 3.14 | 3.18 | 3.18 | - | 96,156 |
| Jul 20, 2026 | 3.16 | 3.26 | 3.16 | 3.18 | 3.18 | - | 218,033 |
| Jul 17, 2026 | 3.16 | 3.24 | 3.12 | 3.18 | 3.18 | 0.63% | 164,690 |
| Jul 16, 2026 | 3.14 | 3.22 | 3.12 | 3.16 | 3.16 | - | 66,177 |
| Jul 15, 2026 | 3.02 | 3.18 | 3.00 | 3.16 | 3.16 | 0.64% | 79,034 |
| Jul 14, 2026 | 3.08 | 3.22 | 3.06 | 3.14 | 3.14 | 2.61% | 172,766 |
| Jul 13, 2026 | 3.04 | 3.08 | 3.02 | 3.06 | 3.06 | 0.66% | 107,894 |
| Jul 10, 2026 | 2.98 | 3.10 | 2.92 | 3.04 | 3.04 | 0.66% | 327,787 |
| Jul 9, 2026 | 3.08 | 3.10 | 3.02 | 3.02 | 3.02 | -2.58% | 139,773 |
| Jul 8, 2026 | 3.12 | 3.18 | 3.10 | 3.10 | 3.10 | -0.64% | 366,195 |
| Jul 7, 2026 | 3.06 | 3.12 | 3.00 | 3.12 | 3.12 | 1.96% | 305,292 |
| Jul 6, 2026 | 3.00 | 3.08 | 3.00 | 3.06 | 3.06 | 2.68% | 341,660 |
| Jul 3, 2026 | 3.02 | 3.08 | 2.98 | 2.98 | 2.98 | -1.32% | 261,197 |
| Jul 2, 2026 | 3.00 | 3.06 | 3.00 | 3.02 | 3.02 | 2.03% | 744,439 |
| Jul 1, 2026 | 2.90 | 2.96 | 2.86 | 2.96 | 2.96 | 1.37% | 92,503 |
| Jun 30, 2026 | 2.94 | 2.98 | 2.92 | 2.92 | 2.92 | - | 266,453 |