Cloudflare, Inc. (BKK:NET03)
Thailand · Delayed Price · Currency is THB 6.05
+0.20 (3.42%)
At close: Sep 25, 2026
BKK:NET03 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 6.10 | 6.15 | 5.85 | 6.05 | 6.05 | 3.42% | 19,392 |
| Sep 24, 2026 | 5.95 | 6.05 | 5.85 | 5.85 | 5.85 | -0.85% | 269,762 |
| Sep 23, 2026 | 5.90 | 5.95 | 5.80 | 5.90 | 5.90 | - | 175,983 |
| Sep 22, 2026 | 5.90 | 5.90 | 5.40 | 5.90 | 5.90 | 7.27% | 1,510,867 |
| Sep 21, 2026 | 5.40 | 5.65 | 5.20 | 5.50 | 5.50 | -2.65% | 250,129 |
| Sep 18, 2026 | 5.60 | 5.65 | 5.35 | 5.65 | 5.65 | 6.60% | 127,984 |
| Sep 17, 2026 | 5.45 | 5.60 | 5.30 | 5.30 | 5.30 | -3.64% | 17,076 |
| Sep 16, 2026 | 5.50 | 5.55 | 5.35 | 5.50 | 5.50 | 1.85% | 46,814 |
| Sep 15, 2026 | 5.45 | 5.50 | 5.20 | 5.40 | 5.40 | 4.85% | 224,370 |
| Sep 14, 2026 | 5.15 | 5.25 | 5.00 | 5.15 | 5.15 | 0.98% | 49,845 |
| Sep 11, 2026 | 5.15 | 5.25 | 5.05 | 5.10 | 5.10 | -1.92% | 239,954 |
| Sep 10, 2026 | 5.20 | 5.20 | 4.74 | 5.20 | 5.20 | 10.17% | 318,181 |
| Sep 9, 2026 | 4.70 | 4.72 | 4.48 | 4.72 | 4.72 | 2.61% | 142,044 |
| Sep 8, 2026 | 4.64 | 4.64 | 4.58 | 4.60 | 4.60 | -0.43% | 77,777 |
| Sep 7, 2026 | 4.76 | 4.76 | 4.58 | 4.62 | 4.62 | -2.53% | 162,735 |
| Sep 4, 2026 | 4.58 | 4.74 | 4.58 | 4.74 | 4.74 | 3.49% | 150,032 |
| Sep 3, 2026 | 4.68 | 4.72 | 4.50 | 4.58 | 4.58 | -1.72% | 254,774 |
| Sep 2, 2026 | 4.78 | 5.05 | 4.66 | 4.66 | 4.66 | -6.80% | 103,402 |
| Sep 1, 2026 | 5.10 | 5.15 | 4.94 | 5.00 | 5.00 | 1.21% | 50,184 |
| Aug 31, 2026 | 4.96 | 5.10 | 4.90 | 4.94 | 4.94 | -4.08% | 67,919 |
| Aug 28, 2026 | 4.80 | 5.15 | 4.76 | 5.15 | 5.15 | 7.29% | 130,497 |
| Aug 27, 2026 | 4.52 | 4.80 | 4.50 | 4.80 | 4.80 | 6.67% | 66,565 |
| Aug 26, 2026 | 4.66 | 4.68 | 4.48 | 4.50 | 4.50 | -3.43% | 235,969 |
| Aug 25, 2026 | 4.62 | 4.80 | 4.60 | 4.66 | 4.66 | -2.51% | 43,728 |
| Aug 24, 2026 | 4.58 | 4.80 | 4.52 | 4.78 | 4.78 | 4.37% | 66,145 |
| Aug 21, 2026 | 4.62 | 4.76 | 4.58 | 4.58 | 4.58 | -4.58% | 118,203 |
| Aug 20, 2026 | 4.80 | 4.92 | 4.70 | 4.80 | 4.80 | -3.23% | 247,292 |
| Aug 19, 2026 | 4.96 | 5.05 | 4.94 | 4.96 | 4.96 | -0.80% | 385,432 |
| Aug 18, 2026 | 5.05 | 5.20 | 5.00 | 5.00 | 5.00 | -4.76% | 433,014 |
| Aug 17, 2026 | 5.35 | 5.55 | 5.20 | 5.25 | 5.25 | -5.41% | 299,441 |
| 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 |