CRISPR Therapeutics AG (BKK:CRSP03)
Thailand · Delayed Price · Currency is THB 3.280
+0.060 (1.86%)
At close: Jul 24, 2026
BKK:CRSP03 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 3.14 | 3.14 | 3.12 | 3.12 | - | -4.88% | - |
| Jul 24, 2026 | 3.20 | 3.28 | 3.18 | 3.28 | 3.28 | 1.86% | 3,195 |
| Jul 23, 2026 | 3.18 | 3.28 | 3.18 | 3.22 | 3.22 | -1.83% | 39,778 |
| Jul 22, 2026 | 3.22 | 3.28 | 3.20 | 3.28 | 3.28 | 2.50% | 19,608 |
| Jul 21, 2026 | 3.22 | 3.22 | 3.18 | 3.20 | 3.20 | -0.62% | 12,473 |
| Jul 20, 2026 | 3.24 | 3.32 | 3.20 | 3.22 | 3.22 | -1.23% | 11,685 |
| Jul 17, 2026 | 3.44 | 3.44 | 3.24 | 3.26 | 3.26 | -5.23% | 163,534 |
| Jul 16, 2026 | 3.44 | 3.50 | 3.38 | 3.44 | 3.44 | 1.18% | 177,098 |
| Jul 15, 2026 | 3.40 | 3.46 | 3.30 | 3.40 | 3.40 | - | 167,751 |
| Jul 14, 2026 | 3.42 | 3.54 | 3.38 | 3.40 | 3.40 | -3.95% | 262,217 |
| Jul 13, 2026 | 3.54 | 3.76 | 3.48 | 3.54 | 3.54 | -6.84% | 226,340 |
| Jul 10, 2026 | 3.98 | 4.02 | 3.76 | 3.80 | 3.80 | -4.04% | 145,509 |
| Jul 9, 2026 | 3.90 | 4.06 | 3.90 | 3.96 | 3.96 | 1.54% | 252,480 |
| Jul 8, 2026 | 4.16 | 4.22 | 3.90 | 3.90 | 3.90 | -5.80% | 243,764 |
| Jul 7, 2026 | 4.04 | 4.20 | 3.96 | 4.14 | 4.14 | 2.99% | 206,090 |
| Jul 6, 2026 | 4.12 | 4.12 | 4.00 | 4.02 | 4.02 | -1.95% | 42,525 |
| Jul 3, 2026 | 3.82 | 4.12 | 3.82 | 4.10 | 4.10 | 10.22% | 236,554 |
| Jul 2, 2026 | 3.66 | 3.76 | 3.66 | 3.72 | 3.72 | 2.20% | 132,041 |
| Jul 1, 2026 | 3.74 | 3.74 | 3.62 | 3.64 | 3.64 | -3.70% | 54,675 |
| Jun 30, 2026 | 3.68 | 3.80 | 3.62 | 3.78 | 3.78 | 2.72% | 167,781 |
| Jun 29, 2026 | 3.64 | 3.74 | 3.60 | 3.68 | 3.68 | 2.22% | 53,259 |
| Jun 26, 2026 | 3.60 | 3.78 | 3.56 | 3.60 | 3.60 | - | 315,506 |
| Jun 25, 2026 | 3.68 | 3.68 | 3.60 | 3.60 | 3.60 | -0.55% | 51,030 |
| Jun 24, 2026 | 3.58 | 3.72 | 3.58 | 3.62 | 3.62 | 2.26% | 4,016 |
| Jun 23, 2026 | 3.58 | 3.68 | 3.54 | 3.54 | 3.54 | - | 71,880 |
| Jun 22, 2026 | 3.54 | 3.56 | 3.54 | 3.54 | 3.54 | - | 3,610 |
| Jun 19, 2026 | 3.50 | 3.66 | 3.48 | 3.54 | 3.54 | 1.72% | 71,174 |
| Jun 18, 2026 | 3.44 | 3.56 | 3.44 | 3.48 | 3.48 | 1.16% | 59,399 |
| Jun 17, 2026 | 3.42 | 3.46 | 3.36 | 3.44 | 3.44 | - | 90,654 |
| Jun 16, 2026 | 3.34 | 3.44 | 3.32 | 3.44 | 3.44 | 2.38% | 28,616 |
| Jun 15, 2026 | 3.30 | 3.38 | 3.28 | 3.36 | 3.36 | 1.82% | 47,324 |
| Jun 12, 2026 | 3.34 | 3.34 | 3.26 | 3.30 | 3.30 | -2.94% | 926,923 |
| Jun 11, 2026 | 3.40 | 3.48 | 3.24 | 3.40 | 3.40 | - | 14,648 |
| Jun 10, 2026 | 3.48 | 3.50 | 3.32 | 3.40 | 3.40 | -1.16% | 24,630 |
| Jun 9, 2026 | 3.46 | 3.48 | 3.36 | 3.44 | 3.44 | -0.58% | 119,762 |
| Jun 8, 2026 | 3.68 | 3.68 | 3.38 | 3.46 | 3.46 | -5.46% | 357,509 |
| Jun 5, 2026 | 3.42 | 3.84 | 3.42 | 3.66 | 3.66 | 7.02% | 363,013 |
| Jun 4, 2026 | 3.56 | 3.56 | 3.38 | 3.42 | 3.42 | -2.84% | 40,003 |
| Jun 2, 2026 | 3.68 | 3.68 | 3.52 | 3.52 | 3.52 | -4.86% | 112,140 |
| May 29, 2026 | 3.46 | 3.74 | 3.44 | 3.70 | 3.70 | 6.94% | 298,965 |
| May 28, 2026 | 3.36 | 3.56 | 3.36 | 3.46 | 3.46 | 2.98% | 425,628 |
| May 27, 2026 | 3.34 | 3.40 | 3.32 | 3.36 | 3.36 | - | 87,745 |
| May 26, 2026 | 3.30 | 3.36 | 3.30 | 3.36 | 3.36 | 1.82% | 20,433 |
| May 25, 2026 | 3.28 | 3.32 | 3.28 | 3.30 | 3.30 | 0.61% | 55,223 |
| May 22, 2026 | 3.18 | 3.30 | 3.12 | 3.28 | 3.28 | 2.50% | 260,072 |
| May 21, 2026 | 3.14 | 3.22 | 3.12 | 3.20 | 3.20 | 1.91% | 149,520 |
| May 20, 2026 | 3.14 | 3.16 | 3.10 | 3.14 | 3.14 | - | 8,518 |
| May 19, 2026 | 3.18 | 3.20 | 3.14 | 3.14 | 3.14 | -1.26% | 7,127 |
| May 18, 2026 | 3.26 | 3.28 | 3.16 | 3.18 | 3.18 | -5.36% | 58,662 |
| May 15, 2026 | 3.40 | 3.40 | 3.28 | 3.36 | 3.36 | -1.75% | 57,807 |