Salesforce, Inc. (BKK:CRM01)
Thailand · Delayed Price · Currency is THB 4.480
-0.060 (-1.32%)
At close: Oct 21, 2026
BKK:CRM01 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 4.50 | 4.58 | 4.38 | 4.48 | 4.48 | -1.32% | 430,912 |
| Oct 20, 2026 | 4.52 | 4.56 | 4.44 | 4.54 | 4.54 | 0.89% | 150,464 |
| Oct 19, 2026 | 4.40 | 4.62 | 4.40 | 4.50 | 4.50 | 2.27% | 333,283 |
| Oct 15, 2026 | 4.40 | 4.46 | 4.38 | 4.40 | 4.40 | -1.35% | 211,865 |
| Oct 14, 2026 | 4.42 | 4.48 | 4.32 | 4.46 | 4.46 | 3.72% | 384,746 |
| Oct 12, 2026 | 4.26 | 4.30 | 4.24 | 4.30 | 4.30 | 0.94% | 296,323 |
| Oct 9, 2026 | 4.24 | 4.26 | 4.14 | 4.26 | 4.26 | 2.40% | 227,113 |
| Oct 8, 2026 | 4.20 | 4.24 | 4.16 | 4.16 | 4.16 | -1.42% | 93,530 |
| Oct 7, 2026 | 4.34 | 4.34 | 4.18 | 4.22 | 4.22 | -2.31% | 253,816 |
| Oct 6, 2026 | 4.42 | 4.42 | 4.28 | 4.32 | 4.32 | -1.37% | 160,278 |
| Oct 5, 2026 | 4.42 | 4.42 | 4.38 | 4.38 | 4.38 | -1.35% | 141,175 |
| Oct 2, 2026 | 4.42 | 4.44 | 4.34 | 4.44 | 4.44 | 3.26% | 128,656 |
| Oct 1, 2026 | 4.30 | 4.36 | 4.22 | 4.30 | 4.30 | 2.38% | 67,420 |
| Sep 30, 2026 | 4.22 | 4.32 | 4.18 | 4.20 | 4.20 | - | 418,792 |
| Sep 29, 2026 | 4.24 | 4.36 | 4.16 | 4.20 | 4.20 | -3.67% | 363,577 |
| Sep 28, 2026 | 4.42 | 4.42 | 4.34 | 4.36 | 4.36 | -0.46% | 102,708 |
| Sep 25, 2026 | 4.46 | 4.50 | 4.38 | 4.38 | 4.38 | -0.45% | 172,970 |
| Sep 24, 2026 | 4.42 | 4.46 | 4.36 | 4.40 | 4.40 | 1.38% | 405,440 |
| Sep 23, 2026 | 4.32 | 4.46 | 4.24 | 4.34 | 4.34 | -2.25% | 288,390 |
| Sep 22, 2026 | 4.38 | 4.46 | 4.36 | 4.44 | 4.44 | 0.91% | 211,192 |
| Sep 21, 2026 | 4.40 | 4.52 | 4.38 | 4.40 | 4.40 | -2.58% | 199,566 |
| Sep 18, 2026 | 4.62 | 4.62 | 4.48 | 4.52 | 4.52 | -3.42% | 195,029 |
| Sep 17, 2026 | 4.72 | 4.72 | 4.60 | 4.68 | 4.68 | -0.43% | 23,972 |
| Sep 16, 2026 | 4.72 | 4.84 | 4.70 | 4.70 | 4.70 | -0.42% | 18,511 |
| Sep 15, 2026 | 4.70 | 4.80 | 4.68 | 4.72 | 4.72 | 0.85% | 196,648 |
| Sep 14, 2026 | 4.48 | 4.72 | 4.48 | 4.68 | 4.68 | 4.93% | 240,404 |
| Sep 11, 2026 | 4.48 | 4.56 | 4.46 | 4.46 | 4.46 | - | 75,370 |
| Sep 10, 2026 | 4.56 | 4.62 | 4.44 | 4.46 | 4.46 | -2.19% | 665,237 |
| Sep 9, 2026 | 4.68 | 4.68 | 4.50 | 4.56 | 4.56 | -2.56% | 143,226 |
| Sep 8, 2026 | 4.74 | 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 | 4.68 | 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 | 4.16 | 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 | 3.76 | 3.82 | 3.74 | 3.82 | 3.82 | 1.60% | 524,696 |
| Aug 21, 2026 | 3.76 | 3.80 | 3.72 | 3.76 | 3.76 | 0.53% | 1,603,341 |
| Aug 20, 2026 | 3.58 | 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 |