Salesforce, Inc. (BKK:CRM80)
Thailand · Delayed Price · Currency is THB 6.30
+0.80 (14.55%)
At close: Jul 30, 2026
BKK:CRM80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 6.05 | 6.15 | 5.90 | 5.90 | 5.90 | -6.35% | 115,098 |
| Jul 30, 2026 | 6.30 | 6.30 | 6.25 | 6.30 | 6.30 | 14.55% | 205,105 |
| Jul 27, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 2.80% | 25,293 |
| Jul 24, 2026 | 5.30 | 5.50 | 5.30 | 5.35 | 5.35 | -4.46% | 14,337 |
| Jul 23, 2026 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | -2.61% | 24,300 |
| Jul 22, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 49,571 |
| Jul 21, 2026 | 5.80 | 5.85 | 5.75 | 5.75 | 5.75 | -0.86% | 552 |
| Jul 20, 2026 | 5.80 | 5.80 | 5.70 | 5.80 | 5.80 | 0.87% | 1,172 |
| Jul 17, 2026 | 5.65 | 5.85 | 5.65 | 5.75 | 5.75 | 2.68% | 6,185 |
| Jul 16, 2026 | 5.75 | 5.75 | 5.60 | 5.60 | 5.60 | - | 71,152 |
| Jul 15, 2026 | 5.65 | 5.75 | 5.40 | 5.60 | 5.60 | - | 3,534 |
| Jul 14, 2026 | 5.55 | 5.80 | 5.55 | 5.60 | 5.60 | 1.82% | 106,558 |
| Jul 13, 2026 | 5.50 | 5.55 | 5.45 | 5.50 | 5.50 | 0.92% | 85,473 |
| Jul 10, 2026 | 5.40 | 5.45 | 5.25 | 5.45 | 5.45 | 0.93% | 39,143 |
| Jul 9, 2026 | 5.55 | 5.60 | 5.40 | 5.40 | 5.40 | -3.57% | 25,675 |
| Jul 8, 2026 | 5.70 | 5.75 | 5.60 | 5.60 | 5.60 | - | 43,835 |
| Jul 7, 2026 | 5.55 | 5.60 | 5.40 | 5.60 | 5.60 | 0.90% | 40,971 |
| Jul 6, 2026 | 5.45 | 5.55 | 5.45 | 5.55 | 5.55 | 0.91% | 38,047 |
| Jul 3, 2026 | 5.55 | 5.55 | 5.35 | 5.50 | 5.50 | 0.92% | 428,519 |
| Jul 2, 2026 | 5.45 | 5.55 | 5.40 | 5.45 | 5.45 | 1.87% | 402,308 |
| Jul 1, 2026 | 5.25 | 5.35 | 5.15 | 5.35 | 5.35 | 1.90% | 89,234 |
| Jun 30, 2026 | 5.30 | 5.35 | 5.25 | 5.25 | 5.25 | 0.96% | 38,603 |
| Jun 29, 2026 | 5.25 | 5.30 | 5.10 | 5.20 | 5.20 | 1.96% | 433,349 |
| Jun 26, 2026 | 5.00 | 5.10 | 4.98 | 5.10 | 5.10 | 0.99% | 52,559 |
| Jun 25, 2026 | 5.05 | 5.20 | 5.05 | 5.05 | 5.05 | -0.98% | 18,378 |
| Jun 24, 2026 | 5.05 | 5.15 | 5.05 | 5.10 | 5.10 | 2.00% | 210,036 |
| Jun 23, 2026 | 4.94 | 5.05 | 4.86 | 5.00 | 5.00 | -0.99% | 96,147 |
| Jun 22, 2026 | 5.05 | 5.05 | 5.00 | 5.05 | 5.05 | - | 8,965 |
| Jun 19, 2026 | 5.00 | 5.70 | 4.92 | 5.05 | 5.05 | -1.94% | 151,996 |
| Jun 18, 2026 | 5.25 | 5.25 | 5.10 | 5.15 | 5.15 | -2.83% | 289,239 |
| Jun 17, 2026 | 5.35 | 5.35 | 5.25 | 5.30 | 5.30 | -1.85% | 181,829 |
| Jun 16, 2026 | 5.50 | 5.50 | 5.35 | 5.40 | 5.40 | -1.82% | 154,934 |
| Jun 15, 2026 | 5.45 | 5.55 | 5.30 | 5.50 | 5.50 | 0.92% | 259,328 |
| Jun 12, 2026 | 5.65 | 5.65 | 5.45 | 5.45 | 5.45 | -4.39% | 78,679 |
| Jun 11, 2026 | 5.70 | 5.75 | 5.60 | 5.70 | 5.70 | 1.14% | 131,641 |
| Jun 10, 2026 | 5.80 | 5.95 | 5.65 | 5.65 | 5.64 | -5.83% | 262,873 |
| Jun 9, 2026 | 6.00 | 6.00 | 5.95 | 6.00 | 5.98 | -0.83% | 145,785 |
| Jun 8, 2026 | 6.20 | 6.25 | 6.05 | 6.05 | 6.03 | -3.20% | 334,447 |
| Jun 5, 2026 | 6.35 | 6.35 | 6.15 | 6.25 | 6.23 | -1.57% | 322,431 |
| Jun 4, 2026 | 6.65 | 6.70 | 6.10 | 6.35 | 6.33 | -4.51% | 2,062,837 |
| Jun 2, 2026 | 5.85 | 6.80 | 5.85 | 6.65 | 6.63 | 13.68% | 1,795,554 |
| May 29, 2026 | 5.70 | 5.95 | 5.65 | 5.85 | 5.84 | 2.63% | 102,957 |
| May 28, 2026 | 5.80 | 6.00 | 5.65 | 5.70 | 5.69 | -2.56% | 1,771,878 |
| May 27, 2026 | 5.90 | 5.95 | 5.85 | 5.85 | 5.84 | -0.85% | 63,010 |
| May 26, 2026 | 5.95 | 5.95 | 5.90 | 5.90 | 5.89 | -0.84% | 960,130 |
| May 25, 2026 | 5.85 | 5.95 | 5.85 | 5.95 | 5.93 | 1.71% | 150,140 |
| May 22, 2026 | 5.75 | 5.85 | 5.60 | 5.85 | 5.84 | 0.86% | 382,621 |
| May 21, 2026 | 5.80 | 5.85 | 5.70 | 5.80 | 5.79 | -0.85% | 4,159 |
| May 20, 2026 | 6.00 | 6.15 | 5.85 | 5.85 | 5.84 | -1.68% | 1,976,264 |
| May 19, 2026 | 5.65 | 5.95 | 5.65 | 5.95 | 5.93 | 5.31% | 1,613,152 |