CRISPR Therapeutics AG (BKK:CRSP03)
Thailand · Delayed Price · Currency is THB 3.380
-0.020 (-0.59%)
At close: Oct 15, 2026
BKK:CRSP03 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 3.40 | 3.40 | 3.36 | 3.38 | 3.38 | -0.59% | 27,212 |
| Oct 14, 2026 | 3.54 | 3.54 | 3.40 | 3.40 | 3.40 | -6.08% | 107,560 |
| Oct 12, 2026 | 3.64 | 3.64 | 3.42 | 3.62 | 3.62 | 5.23% | 24,056 |
| Oct 9, 2026 | 3.44 | 3.62 | 3.40 | 3.44 | 3.44 | -4.97% | 157,705 |
| Oct 8, 2026 | 3.64 | 3.70 | 3.52 | 3.62 | 3.62 | -1.09% | 81,633 |
| Oct 7, 2026 | 3.92 | 4.12 | 3.64 | 3.66 | 3.66 | -6.63% | 552,085 |
| Oct 6, 2026 | 3.74 | 3.92 | 3.66 | 3.92 | 3.92 | 4.26% | 71,405 |
| Oct 5, 2026 | 3.80 | 3.80 | 3.66 | 3.76 | 3.76 | -1.05% | 7,170 |
| Oct 2, 2026 | 3.78 | 3.80 | 3.72 | 3.80 | 3.80 | 3.83% | 2,493 |
| Oct 1, 2026 | 3.78 | 3.80 | 3.66 | 3.66 | 3.66 | -2.14% | 13,636 |
| Sep 30, 2026 | 3.74 | 3.74 | 3.68 | 3.74 | 3.74 | 2.19% | 3,400 |
| Sep 29, 2026 | 3.66 | 3.72 | 3.62 | 3.66 | 3.66 | 1.10% | 5,256 |
| Sep 28, 2026 | 3.64 | 3.74 | 3.62 | 3.62 | 3.62 | -4.23% | 11,637 |
| Sep 25, 2026 | 3.78 | 3.82 | 3.64 | 3.78 | 3.78 | 0.53% | 7,355 |
| Sep 24, 2026 | 3.78 | 3.96 | 3.72 | 3.76 | 3.76 | -3.59% | 10,942 |
| Sep 23, 2026 | 3.94 | 4.04 | 3.86 | 3.90 | 3.90 | 2.63% | 6,223 |
| Sep 22, 2026 | 3.90 | 3.96 | 3.80 | 3.80 | 3.80 | 0.53% | 136,931 |
| Sep 21, 2026 | 3.82 | 3.88 | 3.72 | 3.78 | 3.78 | -1.05% | 9,295 |
| Sep 18, 2026 | 3.84 | 3.90 | 3.56 | 3.82 | 3.82 | 7.30% | 247,598 |
| Sep 17, 2026 | 3.56 | 3.56 | 3.50 | 3.56 | 3.56 | 3.49% | 12,264 |
| Sep 16, 2026 | 3.44 | 3.52 | 3.44 | 3.44 | 3.44 | -2.27% | 21,190 |
| Sep 15, 2026 | 3.52 | 3.52 | 3.42 | 3.52 | 3.52 | 2.92% | 10,914 |
| Sep 14, 2026 | 3.44 | 3.48 | 3.42 | 3.42 | 3.42 | -1.16% | 5,252 |
| Sep 11, 2026 | 3.46 | 3.52 | 3.44 | 3.46 | 3.46 | -2.26% | 33,914 |
| Sep 10, 2026 | 3.52 | 3.62 | 3.52 | 3.54 | 3.54 | -2.75% | 17,578 |
| Sep 9, 2026 | 3.64 | 3.64 | 3.50 | 3.64 | 3.64 | -1.09% | 163,415 |
| Sep 8, 2026 | 3.66 | 3.68 | 3.64 | 3.68 | 3.68 | 0.55% | 22,928 |
| Sep 7, 2026 | 3.66 | 3.72 | 3.66 | 3.66 | 3.66 | -2.14% | 16,305 |
| Sep 4, 2026 | 3.74 | 3.74 | 3.70 | 3.74 | 3.74 | - | 57,210 |
| Sep 3, 2026 | 3.80 | 3.80 | 3.72 | 3.74 | 3.74 | -1.06% | 56,995 |
| Sep 2, 2026 | 3.78 | 3.78 | 3.72 | 3.78 | 3.78 | -1.05% | 54,515 |
| Sep 1, 2026 | 3.76 | 3.82 | 3.76 | 3.82 | 3.82 | 1.60% | 1,856 |
| Aug 31, 2026 | 3.86 | 3.92 | 3.76 | 3.76 | 3.76 | -4.08% | 33,079 |
| Aug 28, 2026 | 3.92 | 3.92 | 3.88 | 3.92 | 3.92 | 1.03% | 5,969 |
| Aug 27, 2026 | 4.02 | 4.02 | 3.84 | 3.88 | 3.88 | -3.48% | 17,048 |
| Aug 26, 2026 | 3.72 | 4.04 | 3.72 | 4.02 | 4.02 | 8.65% | 406,693 |
| Aug 25, 2026 | 3.82 | 3.82 | 3.70 | 3.70 | 3.70 | -4.15% | 45,180 |
| Aug 24, 2026 | 3.92 | 4.10 | 3.84 | 3.86 | 3.86 | 0.52% | 149,909 |
| Aug 21, 2026 | 3.86 | 3.98 | 3.76 | 3.84 | 3.84 | -2.04% | 108,133 |
| Aug 20, 2026 | 3.50 | 3.96 | 3.50 | 3.92 | 3.92 | 12.64% | 285,997 |
| Aug 19, 2026 | 3.48 | 3.48 | 3.44 | 3.48 | 3.48 | -2.79% | 131,263 |
| Aug 18, 2026 | 3.52 | 3.58 | 3.52 | 3.58 | 3.58 | 1.13% | 265 |
| Aug 17, 2026 | 3.60 | 3.60 | 3.48 | 3.54 | 3.54 | -1.67% | 8,886 |
| Aug 14, 2026 | 3.64 | 3.64 | 3.60 | 3.60 | 3.60 | 0.56% | 12,382 |
| Aug 13, 2026 | 3.58 | 3.60 | 3.54 | 3.58 | 3.58 | 0.56% | 33,417 |
| Aug 11, 2026 | 3.54 | 3.60 | 3.54 | 3.56 | 3.56 | 0.56% | 76,105 |
| Aug 10, 2026 | 3.44 | 3.56 | 3.44 | 3.54 | 3.54 | 2.91% | 6,364 |
| Aug 7, 2026 | 3.50 | 3.52 | 3.42 | 3.44 | 3.44 | -0.58% | 53,685 |
| Aug 6, 2026 | 3.48 | 3.52 | 3.46 | 3.46 | 3.46 | - | 46,930 |
| Aug 5, 2026 | 3.34 | 3.52 | 3.34 | 3.46 | 3.46 | 3.59% | 54,955 |