Salesforce, Inc. (BKK:CRM06)
Thailand · Delayed Price · Currency is THB 3.220
-0.060 (-1.83%)
At close: Oct 21, 2026
BKK:CRM06 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 3.22 | 3.28 | 3.16 | 3.22 | 3.22 | -1.83% | 31,134 |
| Oct 20, 2026 | 3.26 | 3.28 | 3.20 | 3.28 | 3.28 | 1.23% | 171,854 |
| Oct 19, 2026 | 3.26 | 3.34 | 3.20 | 3.24 | 3.24 | 1.25% | 680,638 |
| Oct 15, 2026 | 3.22 | 3.22 | 3.16 | 3.20 | 3.20 | -0.62% | 53,579 |
| Oct 14, 2026 | 3.18 | 3.24 | 3.12 | 3.22 | 3.22 | 3.87% | 366,889 |
| Oct 12, 2026 | 3.08 | 3.10 | 3.06 | 3.10 | 3.10 | 1.31% | 166,901 |
| Oct 9, 2026 | 3.04 | 3.06 | 2.98 | 3.06 | 3.06 | 1.32% | 39,667 |
| Oct 8, 2026 | 3.02 | 3.06 | 3.00 | 3.02 | 3.02 | -0.66% | 29,531 |
| Oct 7, 2026 | 3.08 | 3.10 | 3.02 | 3.04 | 3.04 | -1.30% | 100,811 |
| Oct 6, 2026 | 3.08 | 3.14 | 3.08 | 3.08 | 3.08 | -3.14% | 2,207 |
| Oct 5, 2026 | 3.18 | 3.20 | 3.16 | 3.18 | 3.18 | -0.63% | 13,782 |
| Oct 2, 2026 | 3.18 | 3.20 | 3.14 | 3.20 | 3.20 | 4.58% | 27,708 |
| Oct 1, 2026 | 3.06 | 3.14 | 3.02 | 3.06 | 3.06 | - | 7,516 |
| Sep 30, 2026 | 3.04 | 3.08 | 3.02 | 3.06 | 3.06 | 0.66% | 5,608 |
| Sep 29, 2026 | 3.06 | 3.12 | 3.00 | 3.04 | 3.04 | -3.18% | 102,829 |
| Sep 28, 2026 | 3.16 | 3.16 | 3.14 | 3.14 | 3.14 | - | 6,804 |
| Sep 25, 2026 | 3.22 | 3.22 | 3.14 | 3.14 | 3.14 | - | 282 |
| Sep 24, 2026 | 3.18 | 3.22 | 3.14 | 3.14 | 3.14 | 0.64% | 44,163 |
| Sep 23, 2026 | 3.20 | 3.20 | 3.06 | 3.12 | 3.12 | -1.89% | 358,081 |
| Sep 22, 2026 | 3.16 | 3.18 | 3.14 | 3.18 | 3.18 | - | 373,995 |
| Sep 21, 2026 | 3.18 | 3.24 | 3.18 | 3.18 | 3.18 | -2.45% | 49,995 |
| Sep 18, 2026 | 3.30 | 3.30 | 3.22 | 3.26 | 3.26 | -4.12% | 63,038 |
| Sep 17, 2026 | 3.36 | 3.40 | 3.34 | 3.40 | 3.40 | 0.14% | 12,197 |
| Sep 16, 2026 | 3.42 | 3.48 | 3.40 | 3.40 | 3.40 | 0.59% | 26,958 |
| Sep 15, 2026 | 3.38 | 3.46 | 3.38 | 3.38 | 3.38 | - | 28,230 |
| Sep 14, 2026 | 3.24 | 3.38 | 3.24 | 3.38 | 3.38 | 4.32% | 29,671 |
| Sep 11, 2026 | 3.22 | 3.24 | 3.20 | 3.24 | 3.24 | 0.62% | 56,282 |
| Sep 10, 2026 | 3.28 | 3.32 | 3.22 | 3.22 | 3.22 | -1.83% | 95,636 |
| Sep 9, 2026 | 3.34 | 3.34 | 3.24 | 3.28 | 3.28 | -2.96% | 247,420 |
| Sep 8, 2026 | 3.38 | 3.38 | 3.34 | 3.38 | 3.38 | -0.59% | 147,732 |
| Sep 7, 2026 | 3.46 | 3.46 | 3.38 | 3.40 | 3.40 | -1.73% | 1,116 |
| Sep 4, 2026 | 3.44 | 3.54 | 3.44 | 3.46 | 3.46 | 0.58% | 173,305 |
| Sep 3, 2026 | 3.40 | 3.46 | 3.36 | 3.44 | 3.44 | 1.78% | 36,076 |
| Sep 2, 2026 | 3.44 | 3.48 | 3.38 | 3.38 | 3.38 | 0.60% | 150,101 |
| Sep 1, 2026 | 3.34 | 3.48 | 3.34 | 3.36 | 3.36 | - | 113,830 |
| Aug 31, 2026 | 3.30 | 3.44 | 3.28 | 3.36 | 3.36 | 1.20% | 339,464 |
| Aug 28, 2026 | 2.98 | 3.34 | 2.98 | 3.32 | 3.32 | 9.93% | 319,500 |
| Aug 27, 2026 | 2.68 | 3.10 | 2.68 | 3.02 | 3.02 | 14.39% | 153,246 |
| Aug 26, 2026 | 2.70 | 2.74 | 2.64 | 2.64 | 2.64 | -2.94% | 15,860 |
| Aug 25, 2026 | 2.76 | 2.78 | 2.72 | 2.72 | 2.72 | -1.45% | 86,406 |
| Aug 24, 2026 | 2.70 | 2.76 | 2.68 | 2.76 | 2.76 | 2.99% | 122,460 |
| Aug 21, 2026 | 2.72 | 2.72 | 2.68 | 2.68 | 2.68 | -1.47% | 19,057 |
| Aug 20, 2026 | 2.58 | 2.74 | 2.58 | 2.72 | 2.72 | 5.43% | 174,190 |
| Aug 19, 2026 | 2.56 | 2.64 | 2.56 | 2.58 | 2.58 | - | 218,156 |
| Aug 18, 2026 | 2.56 | 2.58 | 2.50 | 2.58 | 2.58 | - | 123,059 |
| Aug 17, 2026 | 2.68 | 2.68 | 2.58 | 2.58 | 2.58 | -3.73% | 65,362 |
| Aug 14, 2026 | 2.62 | 2.68 | 2.56 | 2.68 | 2.68 | 1.52% | 88,330 |
| Aug 13, 2026 | 2.60 | 2.64 | 2.54 | 2.64 | 2.64 | 2.33% | 17,069 |
| Aug 11, 2026 | 2.54 | 2.62 | 2.52 | 2.58 | 2.58 | 0.78% | 99,045 |
| Aug 10, 2026 | 2.52 | 2.56 | 2.50 | 2.56 | 2.56 | 1.59% | 229,872 |