CRISPR Therapeutics AG (BKK:CRSP03)
Thailand · Delayed Price · Currency is THB 3.600
-0.060 (-1.64%)
At close: Apr 17, 2026
BKK:CRSP03 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 3.60 | 3.60 | 3.58 | 3.58 | - | -2.19% | - |
| Apr 16, 2026 | 3.30 | 3.68 | 3.26 | 3.66 | 3.66 | 10.91% | 17,431 |
| Apr 10, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 30,253 |
| Apr 9, 2026 | 3.28 | 3.34 | 3.28 | 3.30 | 3.30 | -0.60% | 12,062 |
| Apr 8, 2026 | 3.32 | 3.32 | 3.16 | 3.32 | 3.32 | 3.11% | 20,477 |
| Apr 7, 2026 | 3.20 | 3.22 | 3.20 | 3.22 | 3.22 | 0.63% | 44,299 |
| Apr 3, 2026 | 3.20 | 3.20 | 3.10 | 3.20 | 3.20 | 3.23% | 14,223 |
| Apr 2, 2026 | 3.12 | 3.26 | 3.10 | 3.10 | 3.10 | -1.90% | 28,115 |
| Apr 1, 2026 | 3.12 | 3.50 | 2.96 | 3.16 | 3.16 | 6.04% | 12,881 |
| Mar 31, 2026 | 3.04 | 3.04 | 2.92 | 2.98 | 2.98 | -1.32% | 42,151 |
| Mar 30, 2026 | 3.12 | 3.12 | 2.98 | 3.02 | 3.02 | -3.82% | 13,623 |
| Mar 27, 2026 | 3.08 | 3.20 | 3.08 | 3.14 | 3.14 | 1.29% | 15,888 |
| Mar 26, 2026 | 3.10 | 3.16 | 3.10 | 3.10 | 3.10 | - | 33,921 |
| Mar 25, 2026 | 3.06 | 3.10 | 3.00 | 3.10 | 3.10 | 1.31% | 9,157 |
| Mar 24, 2026 | 3.06 | 3.08 | 3.04 | 3.06 | 3.06 | 1.32% | 4,137 |
| Mar 23, 2026 | 3.02 | 3.10 | 3.00 | 3.02 | 3.02 | -3.82% | 25,562 |
| Mar 20, 2026 | 3.14 | 3.14 | 3.08 | 3.14 | 3.14 | -0.63% | 16,416 |
| Mar 19, 2026 | 3.30 | 3.30 | 3.14 | 3.16 | 3.16 | -4.24% | 33,920 |
| Mar 18, 2026 | 3.18 | 3.30 | 3.18 | 3.30 | 3.30 | 3.77% | 24,367 |
| Mar 17, 2026 | 3.18 | 3.18 | 3.10 | 3.18 | 3.18 | -0.63% | 30,768 |
| Mar 16, 2026 | 3.20 | 3.22 | 3.10 | 3.20 | 3.20 | 0.63% | 50,577 |
| Mar 13, 2026 | 3.20 | 3.20 | 3.10 | 3.18 | 3.18 | -0.63% | 20,939 |
| Mar 12, 2026 | 3.34 | 3.34 | 3.18 | 3.20 | 3.20 | -4.76% | 35,687 |
| Mar 11, 2026 | 3.48 | 3.48 | 3.26 | 3.36 | 3.36 | -9.19% | 55,947 |
| Mar 10, 2026 | 3.66 | 3.76 | 3.60 | 3.70 | 3.70 | 4.52% | 17,162 |
| Mar 9, 2026 | 3.70 | 3.70 | 3.50 | 3.54 | 3.54 | -8.76% | 8,186 |
| Mar 6, 2026 | 3.66 | 3.88 | 3.64 | 3.88 | 3.88 | 2.65% | 282 |