CRISPR Therapeutics AG (BKK:CRSP03)
Thailand · Delayed Price · Currency is THB 3.780
+0.020 (0.53%)
At close: Sep 25, 2026
BKK:CRSP03 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2026 | 3.26 | 3.36 | 3.22 | 3.34 | 3.34 | 2.45% | 50,996 |
| Aug 3, 2026 | 3.26 | 3.26 | 3.20 | 3.26 | 3.26 | -1.21% | 26,822 |
| Jul 31, 2026 | 3.20 | 3.30 | 3.20 | 3.30 | 3.30 | 1.85% | 8,144 |
| Jul 30, 2026 | 3.20 | 3.26 | 3.16 | 3.24 | 3.24 | 1.89% | 20,259 |
| Jul 27, 2026 | 3.26 | 3.26 | 3.12 | 3.18 | 3.18 | -3.05% | 66,188 |
| Jul 24, 2026 | 3.20 | 3.28 | 3.18 | 3.28 | 3.28 | 1.86% | 3,195 |
| Jul 23, 2026 | 3.28 | 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 | 3.38 | 3.50 | 3.38 | 3.44 | 3.44 | 1.18% | 177,098 |
| Jul 15, 2026 | 3.38 | 3.46 | 3.30 | 3.40 | 3.40 | - | 167,751 |