Salesforce, Inc. (BKK:CRM01)
Thailand
· Delayed Price · Currency is THB 3.300
+0.040 (1.23%)
At close: Apr 29, 2026
Salesforce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.26 | 3.30 | 3.18 | 3.26 | 3.26 | 1.87% | 108,089 |
| Apr 27, 2026 | 3.16 | 3.22 | 3.12 | 3.20 | 3.20 | 0.63% | 113,344 |
| Apr 24, 2026 | 3.12 | 3.26 | 3.08 | 3.18 | 3.18 | -3.05% | 418,729 |
| Apr 23, 2026 | 3.28 | 3.44 | 3.26 | 3.28 | 3.28 | -2.38% | 160,418 |
| Apr 22, 2026 | 3.38 | 3.44 | 3.30 | 3.36 | 3.36 | - | 88,617 |
| Apr 21, 2026 | 3.24 | 3.36 | 3.24 | 3.36 | 3.36 | 3.70% | 45,012 |
| Apr 20, 2026 | 3.30 | 3.34 | 3.22 | 3.24 | 3.24 | -1.22% | 97,792 |
| Apr 17, 2026 | 3.26 | 3.28 | 3.20 | 3.28 | 3.28 | 0.61% | 55,760 |
| Apr 16, 2026 | 3.04 | 3.26 | 2.92 | 3.26 | 3.26 | 6.54% | 155,147 |
| Apr 10, 2026 | 3.04 | 3.16 | 2.98 | 3.06 | 3.06 | -3.16% | 380,349 |
| Apr 9, 2026 | 3.34 | 3.34 | 3.12 | 3.16 | 3.16 | -5.39% | 86,454 |
| Apr 8, 2026 | 3.36 | 3.36 | 3.32 | 3.34 | 3.34 | - | 14,127 |
| Apr 7, 2026 | 3.36 | 3.36 | 3.34 | 3.34 | 3.34 | -1.18% | 61,516 |
| Apr 3, 2026 | 3.38 | 3.38 | 3.32 | 3.38 | 3.38 | 0.60% | 9,492 |
| Apr 2, 2026 | 3.42 | 3.42 | 3.32 | 3.36 | 3.36 | -1.18% | 11,360 |
| Apr 1, 2026 | 3.40 | 3.42 | 3.34 | 3.40 | 3.40 | - | 5,791 |
| Mar 31, 2026 | 3.30 | 3.42 | 3.30 | 3.40 | 3.40 | 3.03% | 53,377 |
| Mar 30, 2026 | 3.36 | 3.36 | 3.24 | 3.30 | 3.30 | -1.79% | 26,102 |
| Mar 27, 2026 | 3.34 | 3.42 | 3.34 | 3.36 | 3.36 | 1.82% | 46,206 |
| Mar 26, 2026 | 3.34 | 3.38 | 3.28 | 3.30 | 3.30 | -1.79% | 33,338 |
| Mar 25, 2026 | 3.52 | 3.52 | 3.34 | 3.36 | 3.36 | -3.45% | 35,496 |
| Mar 24, 2026 | 3.56 | 3.56 | 3.48 | 3.48 | 3.48 | -2.25% | 13,709 |
| Mar 23, 2026 | 3.52 | 3.56 | 3.48 | 3.56 | 3.56 | - | 18,615 |
| Mar 20, 2026 | 3.52 | 3.64 | 3.52 | 3.56 | 3.56 | 1.14% | 32,680 |
| Mar 19, 2026 | 3.54 | 3.54 | 3.52 | 3.52 | 3.52 | - | 44,428 |
| Mar 18, 2026 | 3.56 | 3.62 | 3.50 | 3.52 | 3.52 | -1.12% | 30,541 |
| Mar 17, 2026 | 3.50 | 3.56 | 3.50 | 3.56 | 3.56 | 1.71% | 18,266 |
| Mar 16, 2026 | 3.58 | 3.60 | 3.48 | 3.50 | 3.50 | -1.69% | 116,327 |
| Mar 13, 2026 | 3.44 | 3.64 | 3.44 | 3.56 | 3.56 | 3.49% | 348,272 |
| Mar 12, 2026 | 3.44 | 3.50 | 3.40 | 3.44 | 3.44 | -0.58% | 19,812 |
| Mar 11, 2026 | 3.50 | 3.50 | 3.36 | 3.46 | 3.46 | -1.70% | 22,400 |
| Mar 10, 2026 | 3.56 | 3.60 | 3.50 | 3.52 | 3.52 | -0.56% | 145,156 |
| Mar 9, 2026 | 3.60 | 3.60 | 3.50 | 3.54 | 3.54 | -1.67% | 435,172 |
| Mar 6, 2026 | 3.40 | 3.60 | 3.40 | 3.60 | 3.60 | 6.51% | 557,309 |
| Mar 5, 2026 | 3.46 | 3.46 | 3.38 | 3.38 | 3.38 | -1.74% | 102,474 |
| Mar 4, 2026 | 3.36 | 3.44 | 3.34 | 3.44 | 3.44 | 2.38% | 417,833 |
| Mar 2, 2026 | 3.36 | 3.36 | 3.28 | 3.36 | 3.36 | -1.18% | 99,410 |
| Feb 27, 2026 | 3.18 | 3.46 | 3.18 | 3.40 | 3.40 | 7.59% | 145,123 |
| Feb 26, 2026 | 3.18 | 3.30 | 3.16 | 3.16 | 3.16 | -1.25% | 442,246 |
| Feb 25, 2026 | 3.10 | 3.26 | 3.06 | 3.20 | 3.20 | 3.90% | 102,985 |
| Feb 24, 2026 | 3.18 | 3.18 | 3.02 | 3.08 | 3.08 | -3.14% | 203,440 |
| Feb 23, 2026 | 3.22 | 3.32 | 3.16 | 3.18 | 3.18 | -1.85% | 294,362 |
| Feb 20, 2026 | 3.26 | 3.26 | 3.20 | 3.24 | 3.24 | -1.22% | 78,271 |
| Feb 19, 2026 | 3.20 | 3.30 | 3.18 | 3.28 | 3.28 | 1.86% | 23,336 |
| Feb 18, 2026 | 3.30 | 3.34 | 3.20 | 3.22 | 3.22 | -1.83% | 49,346 |
| Feb 17, 2026 | 3.28 | 3.28 | 3.26 | 3.28 | 3.28 | - | 29,087 |
| Feb 16, 2026 | 3.22 | 3.34 | 3.20 | 3.28 | 3.28 | 2.50% | 52,772 |
| Feb 13, 2026 | 3.22 | 3.24 | 3.10 | 3.20 | 3.20 | - | 104,201 |
| Feb 12, 2026 | 3.34 | 3.38 | 3.16 | 3.20 | 3.20 | -4.76% | 116,277 |
| Feb 11, 2026 | 3.28 | 3.44 | 3.26 | 3.36 | 3.36 | 0.60% | 86,956 |
| Feb 10, 2026 | 3.34 | 3.38 | 3.22 | 3.34 | 3.34 | -0.60% | 93,454 |
| Feb 9, 2026 | 3.38 | 3.40 | 3.28 | 3.36 | 3.36 | -1.18% | 79,197 |
| Feb 6, 2026 | 3.50 | 3.50 | 3.34 | 3.40 | 3.40 | -3.41% | 38,399 |
| Feb 5, 2026 | 3.44 | 3.54 | 3.32 | 3.52 | 3.52 | 2.33% | 79,928 |
| Feb 4, 2026 | 3.66 | 3.66 | 3.40 | 3.44 | 3.44 | -7.53% | 81,737 |
| Feb 3, 2026 | 3.74 | 3.80 | 3.70 | 3.72 | 3.72 | -0.53% | 250,745 |
| Feb 2, 2026 | 3.74 | 3.76 | 3.68 | 3.74 | 3.74 | 1.08% | 17,123 |
| Jan 30, 2026 | 3.86 | 3.86 | 3.64 | 3.70 | 3.70 | -4.64% | 153,342 |
| Jan 29, 2026 | 3.96 | 4.02 | 3.88 | 3.88 | 3.88 | -1.52% | 63,047 |
| Jan 28, 2026 | 4.06 | 4.08 | 3.92 | 3.94 | 3.94 | -2.96% | 178,279 |
| Jan 27, 2026 | 3.98 | 4.08 | 3.94 | 4.06 | 4.06 | 2.53% | 165,469 |
| Jan 26, 2026 | 3.96 | 4.00 | 3.92 | 3.96 | 3.96 | - | 41,787 |
| Jan 23, 2026 | 3.90 | 3.98 | 3.86 | 3.96 | 3.96 | 1.54% | 74,804 |
| Jan 22, 2026 | 3.82 | 3.92 | 3.80 | 3.90 | 3.90 | 1.56% | 20,407 |
| Jan 21, 2026 | 3.90 | 3.92 | 3.80 | 3.84 | 3.84 | -0.52% | 73,436 |
| Jan 20, 2026 | 4.00 | 4.00 | 3.84 | 3.86 | 3.86 | -3.50% | 60,442 |
| Jan 19, 2026 | 4.12 | 4.12 | 3.96 | 4.00 | 4.00 | -2.91% | 60,269 |
| Jan 16, 2026 | 4.20 | 4.20 | 4.06 | 4.12 | 4.12 | -1.44% | 79,340 |
| Jan 15, 2026 | 4.24 | 4.24 | 4.14 | 4.18 | 4.18 | -1.42% | 90,222 |
| Jan 14, 2026 | 4.52 | 4.56 | 4.22 | 4.24 | 4.24 | -6.19% | 608,534 |
| Jan 13, 2026 | 4.52 | 4.54 | 4.46 | 4.52 | 4.51 | - | 145,227 |
| Jan 12, 2026 | 4.56 | 4.60 | 4.48 | 4.52 | 4.51 | -0.88% | 268,300 |