CRISPR Therapeutics AG (BKK:CRSP03)
Thailand · Delayed Price · Currency is THB 3.480
+0.040 (1.16%)
Last updated: Jun 18, 2026, 11:49 AM ICT
BKK:CRSP03 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 3.38 | 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 | 3.24 | 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 | 3.40 | 3.68 | 3.38 | 3.46 | 3.46 | -5.46% | 357,509 |
| Jun 5, 2026 | 3.70 | 3.84 | 3.42 | 3.66 | 3.66 | 7.02% | 363,013 |
| Jun 4, 2026 | 3.42 | 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 | 3.66 | 3.74 | 3.44 | 3.70 | 3.70 | 6.94% | 298,965 |
| May 28, 2026 | 3.50 | 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 | 3.18 | 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 |
| May 14, 2026 | 3.42 | 3.46 | 3.42 | 3.42 | 3.42 | -1.72% | 392 |
| May 13, 2026 | 3.50 | 3.50 | 3.38 | 3.48 | 3.48 | -0.57% | 35,861 |
| May 12, 2026 | 3.60 | 3.62 | 3.50 | 3.50 | 3.50 | -1.13% | 24,299 |
| May 11, 2026 | 3.40 | 3.66 | 3.40 | 3.54 | 3.54 | 4.12% | 59,289 |
| May 8, 2026 | 3.52 | 3.52 | 3.36 | 3.40 | 3.40 | -3.95% | 33,630 |
| May 7, 2026 | 3.44 | 3.56 | 3.44 | 3.54 | 3.54 | 4.73% | 42,945 |
| May 6, 2026 | 3.44 | 3.44 | 3.24 | 3.38 | 3.38 | -3.43% | 22,940 |
| May 5, 2026 | 3.34 | 3.56 | 3.32 | 3.50 | 3.50 | 4.17% | 19,033 |
| Apr 30, 2026 | 3.40 | 3.40 | 3.34 | 3.36 | 3.36 | -1.18% | 1,931 |
| Apr 29, 2026 | 3.32 | 3.40 | 3.26 | 3.40 | 3.40 | 1.80% | 7,143 |
| Apr 28, 2026 | 3.40 | 3.50 | 3.32 | 3.34 | 3.34 | 2.45% | 27,548 |
| Apr 27, 2026 | 3.58 | 3.58 | 3.20 | 3.26 | 3.26 | -9.44% | 77,052 |
| Apr 24, 2026 | 3.66 | 3.72 | 3.58 | 3.60 | 3.60 | -2.17% | 17,195 |
| Apr 23, 2026 | 3.84 | 3.84 | 3.56 | 3.68 | 3.68 | -4.66% | 16,401 |
| Apr 22, 2026 | 3.70 | 3.86 | 3.60 | 3.86 | 3.86 | 4.89% | 6,526 |
| Apr 21, 2026 | 3.68 | 3.74 | 3.68 | 3.68 | 3.68 | - | 1,130 |
| Apr 20, 2026 | 3.68 | 3.80 | 3.62 | 3.68 | 3.68 | 2.22% | 10,084 |
| Apr 17, 2026 | 3.68 | 3.68 | 3.54 | 3.60 | 3.60 | -1.64% | 8,995 |
| 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 | 3.34 | 3.34 | 3.28 | 3.30 | 3.30 | -0.60% | 12,062 |
| Apr 8, 2026 | 3.20 | 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 | 3.10 | 3.20 | 3.10 | 3.20 | 3.20 | 3.23% | 14,223 |
| Apr 2, 2026 | 3.16 | 3.26 | 3.10 | 3.10 | 3.10 | -1.90% | 28,115 |
| Apr 1, 2026 | 2.96 | 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 |