Salesforce, Inc. (BKK:CRM80)
Thailand · Delayed Price · Currency is THB 5.85
+0.15 (2.63%)
Last updated: May 29, 2026, 3:48 PM ICT
BKK:CRM80 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 5.70 | 5.95 | 5.65 | 5.85 | 5.85 | 2.63% | 102,957 |
| May 28, 2026 | 5.80 | 6.00 | 5.65 | 5.70 | 5.70 | -2.56% | 1,771,878 |
| May 27, 2026 | 5.90 | 5.95 | 5.85 | 5.85 | 5.85 | -0.85% | 63,010 |
| May 26, 2026 | 5.95 | 5.95 | 5.90 | 5.90 | 5.90 | -0.84% | 960,130 |
| May 25, 2026 | 5.85 | 5.95 | 5.85 | 5.95 | 5.95 | 1.71% | 150,140 |
| May 22, 2026 | 5.85 | 5.85 | 5.60 | 5.85 | 5.85 | 0.86% | 382,621 |
| May 21, 2026 | 5.85 | 5.85 | 5.70 | 5.80 | 5.80 | -0.85% | 4,159 |
| May 20, 2026 | 6.00 | 6.15 | 5.85 | 5.85 | 5.85 | -1.68% | 1,976,264 |
| May 19, 2026 | 5.65 | 5.95 | 5.65 | 5.95 | 5.95 | 5.31% | 1,613,152 |
| May 18, 2026 | 5.75 | 5.75 | 5.50 | 5.65 | 5.65 | 3.67% | 117,308 |
| May 15, 2026 | 5.40 | 5.45 | 5.35 | 5.45 | 5.45 | 0.93% | 49,173 |
| May 14, 2026 | 5.55 | 5.55 | 5.35 | 5.40 | 5.40 | -2.70% | 68,193 |
| May 13, 2026 | 5.70 | 5.70 | 5.55 | 5.55 | 5.55 | -3.48% | 64,830 |
| May 12, 2026 | 5.90 | 5.90 | 5.70 | 5.75 | 5.75 | -2.54% | 32,046 |
| May 11, 2026 | 5.85 | 5.90 | 5.70 | 5.90 | 5.90 | -0.84% | 139,495 |
| May 8, 2026 | 5.90 | 6.05 | 5.90 | 5.95 | 5.95 | 0.85% | 128,654 |
| May 7, 2026 | 5.90 | 5.90 | 5.80 | 5.90 | 5.90 | -2.48% | 16,905 |
| May 6, 2026 | 6.15 | 6.15 | 5.95 | 6.05 | 6.05 | - | 2,948 |
| May 5, 2026 | 5.85 | 6.10 | 5.70 | 6.05 | 6.05 | 2.54% | 1,656 |
| Apr 30, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.84% | 1 |
| Apr 29, 2026 | 5.90 | 5.95 | 5.90 | 5.95 | 5.95 | 1.71% | 9,001 |
| Apr 28, 2026 | 5.75 | 5.85 | 5.75 | 5.85 | 5.85 | 1.74% | 741 |
| Apr 27, 2026 | 5.70 | 5.75 | 5.60 | 5.75 | 5.75 | 0.88% | 31,279 |
| Apr 24, 2026 | 5.85 | 5.85 | 5.55 | 5.70 | 5.70 | -2.56% | 17,959 |
| Apr 23, 2026 | 6.20 | 6.20 | 5.80 | 5.85 | 5.85 | -4.10% | 3,337 |
| Apr 22, 2026 | 6.05 | 6.15 | 6.05 | 6.10 | 6.10 | 4.27% | 2,768 |
| Apr 21, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 5,699 |
| Apr 20, 2026 | 5.90 | 5.90 | 5.85 | 5.85 | 5.85 | -0.85% | 14,155 |
| Apr 17, 2026 | 5.85 | 5.90 | 5.75 | 5.90 | 5.90 | 0.85% | 1,458 |
| Apr 16, 2026 | 5.50 | 5.85 | 5.30 | 5.85 | 5.85 | 6.36% | 15,854 |
| Apr 10, 2026 | 5.60 | 5.60 | 5.40 | 5.50 | 5.50 | -3.51% | 8,229 |
| Apr 9, 2026 | 6.00 | 6.00 | 5.65 | 5.70 | 5.70 | -5.61% | 3,022 |
| Apr 8, 2026 | 6.05 | 6.05 | 6.00 | 6.05 | 6.04 | 0.83% | 1,981 |
| Apr 7, 2026 | 6.05 | 6.05 | 6.00 | 6.00 | 5.99 | -1.64% | 403 |
| Apr 3, 2026 | 6.05 | 6.10 | 6.05 | 6.10 | 6.09 | - | 5,448 |
| Apr 2, 2026 | 6.15 | 6.15 | 6.10 | 6.10 | 6.09 | -0.81% | 236 |
| Apr 1, 2026 | 6.10 | 6.15 | 6.10 | 6.15 | 6.14 | 0.82% | 513 |
| Mar 31, 2026 | 6.00 | 6.10 | 6.00 | 6.10 | 6.09 | 2.52% | 850 |
| Mar 30, 2026 | 6.00 | 6.00 | 5.90 | 5.95 | 5.94 | -3.25% | 876 |
| Mar 27, 2026 | 6.05 | 6.15 | 6.05 | 6.15 | 6.14 | 4.24% | 322 |
| Mar 26, 2026 | 6.00 | 6.10 | 5.90 | 5.90 | 5.89 | -2.48% | 606 |
| Mar 25, 2026 | 6.15 | 6.15 | 6.00 | 6.05 | 6.04 | -3.97% | 4,617 |
| Mar 24, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.29 | -2.33% | 158 |
| Mar 23, 2026 | 6.35 | 6.45 | 6.35 | 6.45 | 6.44 | -1.53% | 11,729 |
| Mar 20, 2026 | 6.40 | 6.55 | 6.40 | 6.55 | 6.54 | 3.97% | 4 |
| Mar 19, 2026 | 6.40 | 6.40 | 6.30 | 6.30 | 6.29 | -0.79% | 12,019 |
| Mar 18, 2026 | 6.40 | 6.40 | 6.35 | 6.35 | 6.34 | -0.78% | 111 |
| Mar 17, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.39 | 1.59% | 1,001 |
| Mar 16, 2026 | 6.35 | 6.35 | 6.30 | 6.30 | 6.29 | -1.56% | 621 |
| Mar 13, 2026 | 6.20 | 6.50 | 6.20 | 6.40 | 6.39 | 4.07% | 353 |