Salesforce, Inc. (BKK:CRM80)
Thailand · Delayed Price · Currency is THB 8.15
-0.20 (-2.40%)
Last updated: Sep 9, 2026, 3:28 PM ICT
BKK:CRM80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 8.15 | 8.40 | 8.10 | 8.15 | 8.15 | -2.40% | 361,681 |
| Sep 8, 2026 | 8.50 | 9.30 | 8.35 | 8.35 | 8.35 | -1.18% | 75,598 |
| Sep 7, 2026 | 8.60 | 8.60 | 8.45 | 8.45 | 8.45 | -1.74% | 49,181 |
| Sep 4, 2026 | 8.60 | 8.85 | 8.60 | 8.60 | 8.60 | - | 324,336 |
| Sep 3, 2026 | 8.45 | 8.75 | 8.45 | 8.60 | 8.60 | 1.78% | 565,209 |
| Sep 2, 2026 | 8.55 | 8.75 | 8.40 | 8.45 | 8.45 | - | 887,464 |
| Sep 1, 2026 | 8.40 | 8.70 | 8.35 | 8.45 | 8.45 | 0.60% | 1,357,472 |
| Aug 31, 2026 | 8.25 | 8.75 | 8.15 | 8.40 | 8.40 | 1.82% | 1,583,470 |
| Aug 28, 2026 | 7.45 | 8.35 | 7.45 | 8.25 | 8.25 | 10.00% | 1,707,741 |
| Aug 27, 2026 | 6.60 | 7.75 | 6.50 | 7.50 | 7.50 | 12.78% | 615,440 |
| Aug 26, 2026 | 6.75 | 6.85 | 6.60 | 6.65 | 6.65 | -1.48% | 206,022 |
| Aug 25, 2026 | 6.85 | 6.95 | 6.75 | 6.75 | 6.75 | -2.17% | 257,171 |
| Aug 24, 2026 | 6.75 | 6.90 | 6.75 | 6.90 | 6.90 | 2.22% | 256,944 |
| Aug 21, 2026 | 6.75 | 6.80 | 6.70 | 6.75 | 6.75 | 0.75% | 239,470 |
| Aug 20, 2026 | 6.45 | 6.85 | 6.40 | 6.70 | 6.70 | 4.69% | 288,426 |
| Aug 19, 2026 | 6.40 | 6.60 | 6.40 | 6.40 | 6.40 | 0.79% | 336,989 |
| Aug 18, 2026 | 6.40 | 6.40 | 6.30 | 6.35 | 6.35 | -0.78% | 272,119 |
| Aug 17, 2026 | 6.70 | 6.70 | 6.40 | 6.40 | 6.40 | -5.19% | 441,336 |
| Aug 14, 2026 | 6.50 | 6.75 | 6.35 | 6.75 | 6.75 | 3.85% | 382,660 |
| Aug 13, 2026 | 6.50 | 6.60 | 6.35 | 6.50 | 6.50 | -0.76% | 652,660 |
| Aug 11, 2026 | 6.35 | 6.55 | 6.30 | 6.55 | 6.55 | 2.34% | 573,926 |
| Aug 10, 2026 | 6.30 | 6.40 | 6.25 | 6.40 | 6.40 | 1.59% | 973,041 |
| Aug 7, 2026 | 6.05 | 6.30 | 6.05 | 6.30 | 6.30 | 4.13% | 292,773 |
| Aug 6, 2026 | 6.45 | 6.45 | 6.05 | 6.05 | 6.05 | -4.72% | 451,622 |
| Aug 5, 2026 | 6.15 | 6.35 | 6.05 | 6.35 | 6.35 | 2.42% | 508,900 |
| Aug 4, 2026 | 6.35 | 6.45 | 6.15 | 6.20 | 6.20 | -0.80% | 1,264,108 |
| Aug 3, 2026 | 6.00 | 6.25 | 5.95 | 6.25 | 6.25 | 5.93% | 354,034 |
| Jul 31, 2026 | 6.15 | 6.15 | 5.90 | 5.90 | 5.90 | -6.35% | 115,098 |
| Jul 30, 2026 | 5.60 | 6.30 | 5.60 | 6.30 | 6.30 | 14.55% | 225,864 |
| Jul 27, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 2.80% | 25,293 |
| Jul 24, 2026 | 5.50 | 5.50 | 5.30 | 5.35 | 5.35 | -4.46% | 14,337 |
| Jul 23, 2026 | 5.55 | 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 | 5.45 | 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 | 5.65 | 5.75 | 5.60 | 5.60 | 5.60 | - | 43,835 |
| Jul 7, 2026 | 5.45 | 5.60 | 5.40 | 5.60 | 5.60 | 0.90% | 40,971 |
| Jul 6, 2026 | 5.50 | 5.55 | 5.45 | 5.55 | 5.55 | 0.91% | 38,047 |
| Jul 3, 2026 | 5.40 | 5.55 | 5.35 | 5.50 | 5.50 | 0.92% | 428,519 |
| Jul 2, 2026 | 5.40 | 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 | 5.10 | 5.30 | 5.10 | 5.20 | 5.20 | 1.96% | 433,349 |