BKK:CRM06 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	2.30	2.40	2.26	2.30	2.30	-	50,983
May 28, 2026	2.34	2.38	2.28	2.30	2.30	-2.54%	11,096
May 27, 2026	2.36	2.36	2.32	2.36	2.36	-0.84%	2,344
May 25, 2026	2.36	2.38	2.34	2.38	2.38	1.71%	2,471
May 22, 2026	2.36	2.36	2.26	2.34	2.34	0.86%	6,622
May 21, 2026	2.34	2.34	2.30	2.32	2.32	-0.85%	290,211
May 20, 2026	2.38	2.46	2.34	2.34	2.34	-0.85%	87,473
May 19, 2026	2.26	2.36	2.24	2.36	2.36	3.51%	92,492
May 18, 2026	2.20	2.30	2.20	2.28	2.28	4.59%	233,860
May 15, 2026	2.16	2.20	2.14	2.18	2.18	0.93%	66,876
May 14, 2026	2.22	2.22	2.14	2.16	2.16	-2.70%	126,942
May 13, 2026	2.30	2.30	2.20	2.22	2.22	-3.48%	87,389
May 12, 2026	2.36	2.36	2.30	2.30	2.30	-2.54%	12,833
May 11, 2026	2.38	2.38	2.28	2.36	2.36	-	28,905
May 8, 2026	2.36	2.42	2.36	2.36	2.36	0.85%	17,221
May 7, 2026	2.42	2.42	2.32	2.34	2.34	-1.68%	21,831
May 6, 2026	2.44	2.44	2.36	2.38	2.38	-2.46%	2,043
May 5, 2026	2.34	2.44	2.28	2.44	2.44	3.39%	12,564
Apr 30, 2026	2.36	2.38	2.34	2.36	2.36	-	80,599
Apr 29, 2026	2.36	2.38	2.36	2.36	2.36	0.85%	82,346
Apr 28, 2026	2.30	2.36	2.30	2.34	2.34	1.74%	32,360
Apr 27, 2026	2.26	2.30	2.26	2.30	2.30	0.88%	48,221
Apr 24, 2026	2.34	2.34	2.22	2.28	2.28	-2.56%	41,694
Apr 23, 2026	2.46	2.46	2.34	2.34	2.34	-3.31%	1,333
Apr 22, 2026	2.38	2.48	2.38	2.42	2.42	0.83%	1,465
Apr 21, 2026	2.34	2.42	2.34	2.40	2.40	2.56%	5,012
Apr 20, 2026	2.36	2.36	2.32	2.34	2.34	-	3,787
Apr 17, 2026	2.32	2.36	2.30	2.34	2.34	0.86%	6,060
Apr 16, 2026	2.20	2.34	2.10	2.32	2.32	5.45%	555,887
Apr 10, 2026	2.20	2.22	2.14	2.20	2.20	-3.51%	12,096
Apr 9, 2026	2.40	2.40	2.24	2.28	2.28	-4.81%	26,553
Apr 8, 2026	2.40	2.42	2.40	2.40	2.40	-	6,938
Apr 7, 2026	2.42	2.42	2.40	2.40	2.40	-3.23%	42,102
Apr 3, 2026	2.40	2.48	2.40	2.48	2.48	2.48%	350
Apr 2, 2026	2.46	2.46	2.40	2.42	2.42	-2.42%	1,109
Apr 1, 2026	2.44	2.48	2.44	2.48	2.48	0.81%	201
Mar 31, 2026	2.40	2.46	2.40	2.46	2.46	4.24%	5,587
Mar 30, 2026	2.42	2.42	2.34	2.36	2.36	-3.28%	8,520
Mar 27, 2026	2.38	2.46	2.38	2.44	2.44	2.52%	6,277
Mar 26, 2026	2.42	2.42	2.34	2.38	2.38	-2.46%	127,656
Mar 25, 2026	2.52	2.52	2.40	2.44	2.44	-3.94%	15,891
Mar 24, 2026	2.56	2.56	2.50	2.54	2.54	-1.55%	533
Mar 23, 2026	2.52	2.58	2.50	2.58	2.57	1.57%	223
Mar 20, 2026	2.56	2.58	2.54	2.54	2.54	-0.78%	350
Mar 19, 2026	2.54	2.56	2.52	2.56	2.55	0.79%	502
Mar 18, 2026	2.56	2.60	2.52	2.54	2.54	-1.55%	893
Mar 17, 2026	2.58	2.58	2.56	2.58	2.57	2.38%	258
Mar 16, 2026	2.56	2.56	2.52	2.52	2.52	-0.79%	20,798
Mar 13, 2026	2.48	2.62	2.48	2.54	2.54	1.60%	3,626
Mar 12, 2026	2.48	2.50	2.46	2.50	2.50	0.81%	5,223