BKK:CRM06 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	3.38	3.46	3.38	3.40	3.40	-1.73%	1,116
Sep 4, 2026	3.48	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	3.42	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	3.32	3.34	2.98	3.32	3.32	9.93%	319,500
Aug 27, 2026	2.98	3.10	2.68	3.02	3.02	14.39%	153,246
Aug 26, 2026	2.68	2.74	2.64	2.64	2.64	-2.94%	15,860
Aug 25, 2026	2.72	2.78	2.72	2.72	2.72	-1.45%	86,406
Aug 24, 2026	2.72	2.76	2.68	2.76	2.76	2.99%	122,460
Aug 21, 2026	2.70	2.72	2.68	2.68	2.68	-1.47%	19,057
Aug 20, 2026	2.68	2.74	2.58	2.72	2.72	5.43%	174,190
Aug 19, 2026	2.62	2.64	2.56	2.58	2.58	-	218,156
Aug 18, 2026	2.54	2.58	2.50	2.58	2.58	-	123,059
Aug 17, 2026	2.60	2.68	2.58	2.58	2.58	-3.73%	65,362
Aug 14, 2026	2.66	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
Aug 7, 2026	2.44	2.54	2.44	2.52	2.52	4.13%	4,856
Aug 6, 2026	2.56	2.56	2.42	2.42	2.42	-4.72%	31,041
Aug 5, 2026	2.46	2.54	2.42	2.54	2.54	2.42%	128,199
Aug 4, 2026	2.54	2.60	2.46	2.48	2.48	-1.59%	428,601
Aug 3, 2026	2.40	2.52	2.38	2.52	2.52	5.88%	82,130
Jul 31, 2026	2.40	2.46	2.38	2.38	2.38	-6.30%	37,232
Jul 30, 2026	2.34	2.54	2.34	2.54	2.54	14.41%	503,658
Jul 27, 2026	2.20	2.22	2.18	2.22	2.22	3.74%	33,393
Jul 24, 2026	2.12	2.22	2.12	2.14	2.14	-3.60%	76,706
Jul 23, 2026	2.28	2.28	2.20	2.22	2.22	-3.48%	13,491
Jul 22, 2026	2.28	2.32	2.26	2.30	2.30	0.88%	11,034
Jul 21, 2026	2.30	2.34	2.26	2.28	2.28	0.88%	54,593
Jul 20, 2026	2.26	2.32	2.26	2.26	2.26	-	19,364
Jul 17, 2026	2.30	2.32	2.26	2.26	2.26	-	9,219
Jul 16, 2026	2.26	2.30	2.26	2.26	2.26	-	56,762
Jul 15, 2026	2.18	2.26	2.16	2.26	2.26	-0.88%	184,193
Jul 14, 2026	2.28	2.32	2.20	2.28	2.28	3.64%	15,187
Jul 13, 2026	2.20	2.20	2.16	2.20	2.20	0.92%	12,657
Jul 10, 2026	2.16	2.20	2.10	2.18	2.18	-	37,368
Jul 9, 2026	2.24	2.24	2.16	2.18	2.18	-1.80%	5,457
Jul 8, 2026	2.24	2.30	2.22	2.22	2.22	-0.89%	50,028
Jul 7, 2026	2.20	2.24	2.18	2.24	2.24	0.90%	11,019
Jul 6, 2026	2.20	2.22	2.14	2.22	2.22	-	944
Jul 3, 2026	2.18	2.22	2.14	2.22	2.22	1.83%	215,301
Jul 2, 2026	2.16	2.20	2.16	2.18	2.18	1.87%	519,813
Jul 1, 2026	2.08	2.14	2.06	2.14	2.14	0.94%	5,243
Jun 30, 2026	2.10	2.14	2.10	2.12	2.12	0.95%	47,426