Cloudflare, Inc. (BKK:NET03)
Thailand · Delayed Price · Currency is THB 5.55
+0.35 (6.73%)
At close: Aug 14, 2026
BKK:NET03 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 5.50 | 5.55 | 5.15 | 5.55 | 5.55 | 6.73% | 278,473 |
| Aug 13, 2026 | 5.10 | 5.20 | 4.92 | 5.20 | 5.20 | 0.97% | 182,500 |
| Aug 11, 2026 | 5.15 | 5.20 | 4.84 | 5.15 | 5.15 | 1.98% | 239,376 |
| Aug 10, 2026 | 4.98 | 5.50 | 4.90 | 5.05 | 5.05 | -7.34% | 1,092,134 |
| Aug 7, 2026 | 4.66 | 5.55 | 4.66 | 5.45 | 5.45 | 11.68% | 561,344 |
| Aug 6, 2026 | 5.05 | 5.05 | 4.86 | 4.88 | 4.88 | -4.31% | 64,187 |
| Aug 5, 2026 | 4.80 | 5.10 | 4.70 | 5.10 | 5.10 | 6.25% | 131,206 |
| Aug 4, 2026 | 4.74 | 4.80 | 4.74 | 4.80 | 4.80 | 1.27% | 24,203 |
| Aug 3, 2026 | 4.72 | 4.92 | 4.62 | 4.74 | 4.74 | -0.84% | 101,246 |
| Jul 31, 2026 | 4.76 | 4.80 | 4.50 | 4.78 | 4.78 | 3.02% | 73,578 |
| Jul 30, 2026 | 4.62 | 4.64 | 4.54 | 4.64 | 4.64 | 4.98% | 34,210 |
| Jul 27, 2026 | 4.44 | 4.50 | 4.42 | 4.42 | 4.42 | -0.45% | 132,938 |
| Jul 24, 2026 | 4.44 | 4.64 | 4.42 | 4.44 | 4.44 | -4.31% | 113,433 |
| Jul 23, 2026 | 4.54 | 4.64 | 4.52 | 4.64 | 4.64 | -0.43% | 64,041 |
| Jul 22, 2026 | 4.70 | 4.70 | 4.58 | 4.66 | 4.66 | 1.30% | 18,173 |
| Jul 21, 2026 | 4.70 | 4.72 | 4.58 | 4.60 | 4.60 | -2.54% | 75,008 |
| Jul 20, 2026 | 4.50 | 4.72 | 4.46 | 4.72 | 4.72 | 6.31% | 120,600 |
| Jul 17, 2026 | 4.62 | 4.66 | 4.44 | 4.44 | 4.44 | -3.48% | 84,490 |
| Jul 16, 2026 | 4.82 | 4.84 | 4.56 | 4.60 | 4.60 | -4.17% | 203,284 |
| Jul 15, 2026 | 4.76 | 4.80 | 4.44 | 4.80 | 4.80 | 6.19% | 253,316 |
| Jul 14, 2026 | 4.48 | 4.60 | 4.46 | 4.52 | 4.52 | 0.89% | 110,255 |
| Jul 13, 2026 | 4.62 | 4.68 | 4.44 | 4.48 | 4.48 | -3.86% | 339,410 |
| Jul 10, 2026 | 4.56 | 4.66 | 4.46 | 4.66 | 4.66 | 1.75% | 110,308 |
| Jul 9, 2026 | 4.60 | 4.62 | 4.36 | 4.58 | 4.58 | 5.05% | 266,161 |
| Jul 8, 2026 | 4.30 | 4.56 | 4.26 | 4.36 | 4.36 | 1.87% | 204,014 |
| Jul 7, 2026 | 4.04 | 4.28 | 4.00 | 4.28 | 4.28 | 4.90% | 119,478 |
| Jul 6, 2026 | 3.90 | 4.14 | 3.84 | 4.08 | 4.08 | -1.92% | 17,614 |
| Jul 3, 2026 | 4.18 | 4.18 | 3.98 | 4.16 | 4.16 | 0.48% | 32,689 |
| Jul 2, 2026 | 4.16 | 4.20 | 4.08 | 4.14 | 4.14 | - | 148,428 |
| Jul 1, 2026 | 4.06 | 4.14 | 4.06 | 4.14 | 4.14 | 0.98% | 14,225 |
| Jun 30, 2026 | 4.02 | 4.14 | 3.98 | 4.10 | 4.10 | 1.99% | 381,409 |
| Jun 29, 2026 | 3.80 | 4.02 | 3.72 | 4.02 | 4.02 | 6.91% | 20,201 |
| Jun 26, 2026 | 3.74 | 3.80 | 3.70 | 3.76 | 3.76 | -0.53% | 38,286 |
| Jun 25, 2026 | 3.74 | 3.78 | 3.70 | 3.78 | 3.78 | -1.56% | 13,155 |
| Jun 24, 2026 | 3.78 | 3.84 | 3.62 | 3.84 | 3.84 | 6.08% | 86,850 |
| Jun 23, 2026 | 3.72 | 3.72 | 3.50 | 3.62 | 3.62 | -1.63% | 57,082 |
| Jun 22, 2026 | 3.74 | 3.76 | 3.68 | 3.68 | 3.68 | -1.60% | 27,108 |
| Jun 19, 2026 | 3.76 | 3.76 | 3.56 | 3.74 | 3.74 | -1.06% | 264,631 |
| Jun 18, 2026 | 3.78 | 3.84 | 3.76 | 3.78 | 3.78 | -0.53% | 29,669 |
| Jun 17, 2026 | 3.78 | 3.88 | 3.78 | 3.80 | 3.80 | -2.06% | 55,596 |
| Jun 16, 2026 | 3.80 | 3.90 | 3.76 | 3.88 | 3.88 | 1.04% | 32,498 |
| Jun 15, 2026 | 3.76 | 3.88 | 3.68 | 3.84 | 3.84 | 1.59% | 76,389 |
| Jun 12, 2026 | 3.80 | 3.80 | 3.62 | 3.78 | 3.78 | 3.28% | 67,602 |
| Jun 11, 2026 | 3.68 | 3.90 | 3.62 | 3.66 | 3.66 | -3.68% | 27,476 |
| Jun 10, 2026 | 4.08 | 4.10 | 3.78 | 3.80 | 3.80 | -8.21% | 443,970 |
| Jun 9, 2026 | 4.06 | 4.16 | 4.06 | 4.14 | 4.14 | - | 271,140 |
| Jun 8, 2026 | 4.10 | 4.44 | 4.06 | 4.14 | 4.14 | -7.17% | 377,171 |
| Jun 5, 2026 | 4.28 | 4.52 | 4.22 | 4.46 | 4.46 | 4.69% | 610,107 |
| Jun 4, 2026 | 4.28 | 4.52 | 4.10 | 4.26 | 4.26 | -1.84% | 497,272 |
| Jun 2, 2026 | 4.30 | 4.40 | 3.74 | 4.34 | 4.34 | 16.04% | 850,336 |