Salesforce, Inc. (BKK:CRM01)
Thailand · Delayed Price · Currency is THB 4.200
0.00 (0.00%)
At close: Sep 30, 2026
BKK:CRM01 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | -3.12% | 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 |