Salesforce, Inc. (BKK:CRM80)
Thailand · Delayed Price · Currency is THB 5.05
-0.10 (-1.94%)
At close: Jun 19, 2026
BKK:CRM80 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 5.60 | 5.70 | 5.05 | 5.05 | - | -1.94% | 146,680 |
| 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 |
| May 18, 2026 | 5.50 | 5.75 | 5.50 | 5.65 | 5.64 | 3.67% | 117,308 |
| May 15, 2026 | 5.40 | 5.45 | 5.35 | 5.45 | 5.44 | 0.93% | 49,173 |
| May 14, 2026 | 5.55 | 5.55 | 5.35 | 5.40 | 5.39 | -2.70% | 68,193 |
| May 13, 2026 | 5.70 | 5.70 | 5.55 | 5.55 | 5.54 | -3.48% | 64,830 |
| May 12, 2026 | 5.90 | 5.90 | 5.70 | 5.75 | 5.74 | -2.54% | 32,046 |
| May 11, 2026 | 5.85 | 5.90 | 5.70 | 5.90 | 5.89 | -0.84% | 139,495 |
| May 8, 2026 | 5.90 | 6.05 | 5.90 | 5.95 | 5.93 | 0.85% | 128,654 |
| May 7, 2026 | 5.90 | 5.90 | 5.80 | 5.90 | 5.89 | -2.48% | 16,905 |
| May 6, 2026 | 6.15 | 6.15 | 5.95 | 6.05 | 6.03 | - | 2,948 |
| May 5, 2026 | 5.85 | 6.10 | 5.70 | 6.05 | 6.03 | 2.54% | 1,656 |
| Apr 30, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.89 | -0.84% | 1 |
| Apr 29, 2026 | 5.90 | 5.95 | 5.90 | 5.95 | 5.93 | 1.71% | 9,001 |
| Apr 28, 2026 | 5.75 | 5.85 | 5.75 | 5.85 | 5.84 | 1.74% | 741 |
| Apr 27, 2026 | 5.70 | 5.75 | 5.60 | 5.75 | 5.74 | 0.88% | 31,279 |
| Apr 24, 2026 | 5.85 | 5.85 | 5.55 | 5.70 | 5.69 | -2.56% | 17,959 |
| Apr 23, 2026 | 6.20 | 6.20 | 5.80 | 5.85 | 5.84 | -4.10% | 3,337 |
| Apr 22, 2026 | 6.05 | 6.15 | 6.05 | 6.10 | 6.08 | 4.27% | 2,768 |
| Apr 21, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.84 | - | 5,699 |
| Apr 20, 2026 | 5.90 | 5.90 | 5.85 | 5.85 | 5.84 | -0.85% | 14,155 |
| Apr 17, 2026 | 5.85 | 5.90 | 5.75 | 5.90 | 5.89 | 0.85% | 1,458 |
| Apr 16, 2026 | 5.50 | 5.85 | 5.30 | 5.85 | 5.84 | 6.36% | 15,854 |
| Apr 10, 2026 | 5.60 | 5.60 | 5.40 | 5.50 | 5.49 | -3.51% | 8,229 |
| Apr 9, 2026 | 6.00 | 6.00 | 5.65 | 5.70 | 5.69 | -5.61% | 3,022 |
| Apr 8, 2026 | 6.05 | 6.05 | 6.00 | 6.05 | 6.02 | 0.83% | 1,981 |
| Apr 7, 2026 | 6.05 | 6.05 | 6.00 | 6.00 | 5.97 | -1.64% | 403 |
| Apr 3, 2026 | 6.05 | 6.10 | 6.05 | 6.10 | 6.07 | - | 5,448 |
| Apr 2, 2026 | 6.15 | 6.15 | 6.10 | 6.10 | 6.07 | -0.81% | 236 |
| Apr 1, 2026 | 6.10 | 6.15 | 6.10 | 6.15 | 6.12 | 0.82% | 513 |