CoreWeave, Inc. (BKK:CRWV03)
Thailand · Delayed Price · Currency is THB 3.500
-0.020 (-0.57%)
Last updated: May 27, 2026, 4:25 PM ICT
BKK:CRWV03 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 3.46 | 3.48 | 3.44 | 3.44 | - | -2.27% | 281,557 |
| May 26, 2026 | 3.54 | 3.56 | 3.50 | 3.52 | 3.52 | - | 526,321 |
| May 25, 2026 | 3.50 | 3.60 | 3.44 | 3.52 | 3.52 | -2.22% | 1,622,633 |
| May 22, 2026 | 3.60 | 3.66 | 3.40 | 3.60 | 3.60 | 4.05% | 4,694,309 |
| May 21, 2026 | 3.34 | 3.46 | 3.22 | 3.46 | 3.46 | 3.59% | 1,012,585 |
| May 20, 2026 | 3.26 | 3.36 | 3.12 | 3.34 | 3.34 | 1.83% | 1,115,888 |
| May 19, 2026 | 3.32 | 3.56 | 3.22 | 3.28 | 3.28 | -8.38% | 2,403,477 |
| May 18, 2026 | 3.62 | 3.62 | 3.48 | 3.58 | 3.58 | -1.10% | 2,380,700 |
| May 15, 2026 | 3.60 | 3.82 | 3.58 | 3.62 | 3.62 | 1.69% | 4,679,504 |
| May 14, 2026 | 3.64 | 3.68 | 3.46 | 3.56 | 3.56 | 0.56% | 2,414,738 |
| May 13, 2026 | 3.68 | 3.68 | 3.30 | 3.54 | 3.54 | -4.32% | 1,712,428 |
| May 12, 2026 | 3.72 | 3.86 | 3.64 | 3.70 | 3.70 | -0.54% | 1,150,987 |
| May 11, 2026 | 3.86 | 3.96 | 3.58 | 3.72 | 3.72 | -5.58% | 2,261,390 |
| May 8, 2026 | 4.36 | 4.36 | 3.70 | 3.94 | 3.94 | -10.05% | 1,466,773 |
| May 7, 2026 | 4.32 | 4.48 | 4.26 | 4.38 | 4.38 | 1.86% | 742,763 |
| May 6, 2026 | 4.14 | 4.30 | 4.02 | 4.30 | 4.30 | 2.38% | 1,635,564 |
| May 5, 2026 | 3.80 | 4.20 | 3.64 | 4.20 | 4.20 | 10.53% | 765,460 |
| Apr 30, 2026 | 3.52 | 3.82 | 3.52 | 3.80 | 3.80 | 8.57% | 1,268,937 |
| Apr 29, 2026 | 3.40 | 3.58 | 3.36 | 3.50 | 3.50 | 0.57% | 539,238 |
| Apr 28, 2026 | 3.66 | 3.66 | 3.44 | 3.48 | 3.48 | -2.79% | 852,798 |
| Apr 27, 2026 | 3.90 | 3.92 | 3.48 | 3.58 | 3.58 | -8.21% | 876,239 |
| Apr 24, 2026 | 3.94 | 4.00 | 3.78 | 3.90 | 3.90 | -0.51% | 806,116 |
| Apr 23, 2026 | 3.80 | 4.08 | 3.80 | 3.92 | 3.92 | 3.16% | 1,428,434 |
| Apr 22, 2026 | 3.86 | 3.88 | 3.70 | 3.80 | 3.80 | -1.04% | 586,514 |
| Apr 21, 2026 | 3.68 | 3.86 | 3.56 | 3.84 | 3.84 | 4.35% | 734,183 |
| Apr 20, 2026 | 3.84 | 3.88 | 3.68 | 3.68 | 3.68 | -4.17% | 752,807 |
| Apr 17, 2026 | 3.86 | 3.86 | 3.72 | 3.84 | 3.84 | -1.03% | 409,111 |
| Apr 16, 2026 | 3.12 | 3.88 | 3.02 | 3.88 | 3.88 | 31.97% | 850,052 |
| Apr 10, 2026 | 2.96 | 3.04 | 2.76 | 2.94 | 2.94 | 5.00% | 535,807 |
| Apr 9, 2026 | 2.96 | 2.96 | 2.78 | 2.80 | 2.80 | -4.11% | 154,064 |
| Apr 8, 2026 | 2.60 | 2.94 | 2.60 | 2.92 | 2.92 | 10.61% | 223,640 |
| Apr 7, 2026 | 2.64 | 2.64 | 2.62 | 2.64 | 2.64 | - | 11,043 |
| Apr 3, 2026 | 2.44 | 2.70 | 2.44 | 2.64 | 2.64 | 6.45% | 17,917 |
| Apr 2, 2026 | 2.58 | 2.62 | 2.46 | 2.48 | 2.48 | -3.13% | 39,213 |
| Apr 1, 2026 | 2.34 | 2.58 | 2.34 | 2.56 | 2.56 | 10.34% | 95,581 |
| Mar 31, 2026 | 2.50 | 2.52 | 2.22 | 2.32 | 2.32 | -6.45% | 96,713 |
| Mar 30, 2026 | 2.64 | 2.64 | 2.44 | 2.48 | 2.48 | -6.06% | 93,806 |
| Mar 27, 2026 | 2.84 | 2.90 | 2.64 | 2.64 | 2.64 | -7.04% | 71,178 |
| Mar 26, 2026 | 2.86 | 2.90 | 2.84 | 2.84 | 2.84 | 2.16% | 39,965 |
| Mar 25, 2026 | 2.72 | 2.78 | 2.64 | 2.78 | 2.78 | 2.96% | 58,005 |
| Mar 24, 2026 | 2.70 | 2.76 | 2.62 | 2.70 | 2.70 | 4.65% | 22,606 |
| Mar 23, 2026 | 2.62 | 2.72 | 2.58 | 2.58 | 2.58 | -2.27% | 112,665 |
| Mar 20, 2026 | 2.68 | 2.68 | 2.60 | 2.64 | 2.64 | -2.22% | 74,196 |
| Mar 19, 2026 | 2.72 | 2.78 | 2.64 | 2.70 | 2.70 | -0.74% | 205,188 |
| Mar 18, 2026 | 2.72 | 2.74 | 2.66 | 2.72 | 2.72 | -1.45% | 36,046 |
| Mar 17, 2026 | 2.80 | 2.84 | 2.66 | 2.76 | 2.76 | 2.22% | 94,932 |
| Mar 16, 2026 | 2.62 | 2.70 | 2.60 | 2.70 | 2.70 | 5.47% | 49,159 |
| Mar 13, 2026 | 2.56 | 2.64 | 2.52 | 2.56 | 2.56 | -0.78% | 62,391 |
| Mar 12, 2026 | 2.48 | 2.64 | 2.48 | 2.58 | 2.58 | 5.74% | 47,859 |
| Mar 11, 2026 | 2.40 | 2.48 | 2.36 | 2.44 | 2.44 | 0.83% | 29,750 |