Salesforce, Inc. (BKK:CRM01)
Thailand · Delayed Price · Currency is THB 3.320
-0.200 (-5.68%)
At close: Jul 31, 2026
BKK:CRM01 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3.40 | 3.40 | 3.26 | 3.32 | 3.32 | -5.68% | 100,570 |
| Jul 30, 2026 | 3.50 | 3.54 | 3.50 | 3.52 | 3.52 | 13.55% | 1,335,975 |
| Jul 27, 2026 | 2.98 | 3.10 | 2.98 | 3.10 | 3.10 | 4.03% | 46,212 |
| Jul 24, 2026 | 2.96 | 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 | 3.14 | 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 | 3.02 | 3.10 | 2.92 | 3.04 | 3.04 | 0.66% | 327,787 |
| Jul 9, 2026 | 3.10 | 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 | 3.08 | 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 |
| Jun 29, 2026 | 2.82 | 2.96 | 2.82 | 2.92 | 2.92 | 3.55% | 180,867 |
| Jun 26, 2026 | 2.78 | 2.84 | 2.76 | 2.82 | 2.82 | 0.71% | 158,259 |
| Jun 25, 2026 | 2.84 | 2.92 | 2.80 | 2.80 | 2.80 | -1.41% | 195,040 |
| Jun 24, 2026 | 2.84 | 2.88 | 2.78 | 2.84 | 2.84 | 2.16% | 93,588 |
| Jun 23, 2026 | 2.74 | 2.80 | 2.72 | 2.78 | 2.78 | -0.71% | 81,727 |
| Jun 22, 2026 | 2.80 | 2.80 | 2.78 | 2.80 | 2.80 | - | 10,675 |
| Jun 19, 2026 | 2.82 | 2.82 | 2.74 | 2.80 | 2.80 | -2.10% | 237,740 |
| 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 |