BKK:CRM06 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	2.38	2.48	2.38	2.42	2.42	0.83%	1,465
Apr 21, 2026	2.38	2.42	2.34	2.40	2.40	2.56%	5,012
Apr 20, 2026	2.32	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	-5.00%	26,553
Apr 8, 2026	2.42	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	2.53	-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	2.53	-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	2.53	-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	2.51	-0.79%	20,798
Mar 13, 2026	2.48	2.62	2.48	2.54	2.53	1.60%	3,626
Mar 12, 2026	2.48	2.50	2.46	2.50	2.49	0.81%	5,223
Mar 11, 2026	2.52	2.52	2.44	2.48	2.48	-2.36%	154,498
Mar 10, 2026	2.54	2.56	2.54	2.54	2.53	-0.78%	266,955
Mar 9, 2026	2.60	2.60	2.52	2.56	2.55	-1.54%	13,623
Mar 6, 2026	2.56	2.60	2.56	2.60	2.59	5.69%	143,185
Mar 5, 2026	2.48	2.48	2.46	2.46	2.46	-	426,297
Mar 4, 2026	2.40	2.50	2.40	2.46	2.46	2.50%	93,320
Mar 2, 2026	2.40	2.42	2.36	2.40	2.40	-	35,073
Feb 27, 2026	2.32	2.46	2.32	2.40	2.40	4.35%	88,821
Feb 26, 2026	2.28	2.36	2.28	2.30	2.30	-	105,290
Feb 25, 2026	2.22	2.32	2.20	2.30	2.30	3.60%	8,709
Feb 24, 2026	2.28	2.28	2.16	2.22	2.22	-2.63%	37,049
Feb 23, 2026	2.32	2.38	2.28	2.28	2.28	-2.56%	34,054
Feb 20, 2026	2.34	2.34	2.30	2.34	2.34	-0.85%	6,306
Feb 19, 2026	2.32	2.36	2.30	2.36	2.36	1.72%	7,364
Feb 18, 2026	2.38	2.38	2.32	2.32	2.32	-0.85%	8,393
Feb 17, 2026	2.38	2.38	2.34	2.34	2.34	-1.68%	590
Feb 16, 2026	2.28	2.40	2.28	2.38	2.38	3.48%	9,173
Feb 13, 2026	2.32	2.32	2.26	2.30	2.30	-	12,172
Feb 12, 2026	2.42	2.44	2.26	2.30	2.30	-5.74%	249,575
Feb 11, 2026	2.36	2.46	2.34	2.44	2.44	1.67%	248,215
Feb 10, 2026	2.42	2.42	2.34	2.40	2.40	-0.83%	8,608
Feb 9, 2026	2.44	2.44	2.38	2.42	2.42	-1.63%	59,091
Feb 6, 2026	2.52	2.52	2.42	2.46	2.46	-3.15%	10,726
Feb 5, 2026	2.46	2.54	2.40	2.54	2.53	2.42%	35,925