Salesforce, Inc. (BKK:CRM80)
Thailand · Delayed Price · Currency is THB 8.20
+0.10 (1.23%)
At close: Oct 20, 2026
BKK:CRM80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 8.15 | 8.20 | 7.95 | 8.20 | 8.20 | 1.23% | 696,704 |
| Oct 19, 2026 | 7.95 | 8.30 | 7.95 | 8.10 | 8.10 | 2.53% | 701,552 |
| Oct 15, 2026 | 7.85 | 8.10 | 7.85 | 7.90 | 7.90 | -1.25% | 455,787 |
| Oct 14, 2026 | 7.95 | 8.05 | 7.80 | 8.00 | 8.00 | 3.23% | 678,131 |
| Oct 12, 2026 | 7.70 | 7.75 | 7.65 | 7.75 | 7.75 | 1.31% | 62,370 |
| Oct 9, 2026 | 7.55 | 7.65 | 7.45 | 7.65 | 7.65 | 1.32% | 299,845 |
| Oct 8, 2026 | 7.60 | 7.60 | 7.45 | 7.55 | 7.55 | - | 174,975 |
| Oct 7, 2026 | 7.85 | 7.85 | 7.50 | 7.55 | 7.55 | -3.21% | 335,165 |
| Oct 6, 2026 | 7.90 | 7.90 | 7.70 | 7.80 | 7.80 | -1.27% | 576,686 |
| Oct 5, 2026 | 7.95 | 8.05 | 7.85 | 7.90 | 7.90 | -1.25% | 362,633 |
| Oct 2, 2026 | 8.05 | 8.05 | 7.75 | 8.00 | 8.00 | 3.90% | 94,360 |
| Oct 1, 2026 | 7.70 | 7.85 | 7.60 | 7.70 | 7.70 | 1.99% | 160,191 |
| Sep 30, 2026 | 7.60 | 7.65 | 7.50 | 7.55 | 7.55 | -0.66% | 201,025 |
| Sep 29, 2026 | 7.65 | 7.85 | 7.45 | 7.60 | 7.60 | -3.80% | 211,796 |
| Sep 28, 2026 | 7.85 | 7.95 | 7.80 | 7.90 | 7.90 | -0.63% | 57,521 |
| Sep 25, 2026 | 8.00 | 8.05 | 7.95 | 7.95 | 7.95 | -1.24% | 92,101 |
| Sep 24, 2026 | 7.80 | 8.05 | 7.80 | 8.05 | 8.05 | 3.87% | 206,547 |
| Sep 23, 2026 | 7.75 | 8.00 | 7.60 | 7.75 | 7.75 | -3.13% | 737,305 |
| Sep 22, 2026 | 8.00 | 8.00 | 7.85 | 8.00 | 8.00 | 0.63% | 153,227 |
| Sep 21, 2026 | 8.10 | 8.20 | 7.90 | 7.95 | 7.95 | -1.85% | 271,929 |
| Sep 18, 2026 | 8.15 | 8.35 | 8.05 | 8.10 | 8.10 | -5.26% | 160,923 |
| Sep 17, 2026 | 8.40 | 8.60 | 8.35 | 8.55 | 8.55 | 1.36% | 194,512 |
| Sep 16, 2026 | 8.45 | 8.75 | 8.45 | 8.45 | 8.44 | -0.59% | 58,401 |
| Sep 15, 2026 | 8.50 | 8.65 | 8.40 | 8.50 | 8.49 | 1.19% | 98,295 |
| Sep 14, 2026 | 8.00 | 8.50 | 8.00 | 8.40 | 8.39 | 5.00% | 81,098 |
| Sep 11, 2026 | 8.00 | 8.15 | 8.00 | 8.00 | 7.99 | -0.62% | 189,580 |
| Sep 10, 2026 | 8.20 | 8.35 | 8.00 | 8.05 | 8.04 | -1.23% | 246,840 |
| Sep 9, 2026 | 8.40 | 8.40 | 8.10 | 8.15 | 8.14 | -2.40% | 361,681 |
| Sep 8, 2026 | 8.50 | 9.30 | 8.35 | 8.35 | 8.34 | -1.18% | 75,598 |
| Sep 7, 2026 | 8.60 | 8.60 | 8.45 | 8.45 | 8.44 | -1.74% | 49,181 |
| Sep 4, 2026 | 8.60 | 8.85 | 8.60 | 8.60 | 8.59 | - | 324,336 |
| Sep 3, 2026 | 8.50 | 8.75 | 8.45 | 8.60 | 8.59 | 1.78% | 565,209 |
| Sep 2, 2026 | 8.40 | 8.75 | 8.40 | 8.45 | 8.44 | - | 887,464 |
| Sep 1, 2026 | 8.40 | 8.70 | 8.35 | 8.45 | 8.44 | 0.60% | 1,357,472 |
| Aug 31, 2026 | 8.25 | 8.75 | 8.15 | 8.40 | 8.39 | 1.82% | 1,583,470 |
| Aug 28, 2026 | 7.45 | 8.35 | 7.45 | 8.25 | 8.24 | 10.00% | 1,707,741 |
| Aug 27, 2026 | 6.60 | 7.75 | 6.50 | 7.50 | 7.49 | 12.78% | 615,440 |
| Aug 26, 2026 | 6.75 | 6.85 | 6.60 | 6.65 | 6.64 | -1.48% | 206,022 |
| Aug 25, 2026 | 6.85 | 6.95 | 6.75 | 6.75 | 6.74 | -2.17% | 257,171 |
| Aug 24, 2026 | 6.75 | 6.90 | 6.75 | 6.90 | 6.89 | 2.22% | 256,944 |
| Aug 21, 2026 | 6.75 | 6.80 | 6.70 | 6.75 | 6.74 | 0.75% | 239,470 |
| Aug 20, 2026 | 6.45 | 6.85 | 6.40 | 6.70 | 6.69 | 4.69% | 288,426 |
| Aug 19, 2026 | 6.40 | 6.60 | 6.40 | 6.40 | 6.39 | 0.79% | 336,989 |
| Aug 18, 2026 | 6.40 | 6.40 | 6.30 | 6.35 | 6.34 | -0.78% | 272,119 |
| Aug 17, 2026 | 6.70 | 6.70 | 6.40 | 6.40 | 6.39 | -5.19% | 441,336 |
| Aug 14, 2026 | 6.50 | 6.75 | 6.35 | 6.75 | 6.74 | 3.85% | 382,660 |
| Aug 13, 2026 | 6.50 | 6.60 | 6.35 | 6.50 | 6.49 | -0.76% | 652,660 |
| Aug 11, 2026 | 6.35 | 6.55 | 6.30 | 6.55 | 6.54 | 2.34% | 573,926 |
| Aug 10, 2026 | 6.30 | 6.40 | 6.25 | 6.40 | 6.39 | 1.59% | 973,041 |
| Aug 7, 2026 | 6.05 | 6.30 | 6.05 | 6.30 | 6.29 | 4.13% | 292,773 |