Cloudflare, Inc. (BKK:NET03)
Thailand · Delayed Price · Currency is THB 3.520
-0.060 (-1.68%)
Last updated: May 27, 2026, 3:51 PM ICT
BKK:NET03 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 3.56 | 3.68 | 3.46 | 3.52 | 3.52 | -1.68% | 50,506 |
| May 26, 2026 | 3.58 | 3.68 | 3.54 | 3.58 | 3.58 | - | 62,792 |
| May 25, 2026 | 3.60 | 3.60 | 3.46 | 3.58 | 3.58 | 2.29% | 160,015 |
| May 22, 2026 | 3.50 | 3.52 | 3.42 | 3.50 | 3.50 | 1.74% | 33,021 |
| May 21, 2026 | 3.40 | 3.46 | 3.36 | 3.44 | 3.44 | 0.58% | 51,288 |
| May 20, 2026 | 3.28 | 3.44 | 3.28 | 3.42 | 3.42 | 3.64% | 2,056,396 |
| May 19, 2026 | 3.20 | 3.32 | 3.18 | 3.30 | 3.30 | 1.85% | 136,289 |
| May 18, 2026 | 3.24 | 3.38 | 3.20 | 3.24 | 3.24 | 1.25% | 212,900 |
| May 15, 2026 | 3.16 | 3.28 | 3.10 | 3.20 | 3.20 | 1.27% | 2,279,620 |
| May 14, 2026 | 3.04 | 3.16 | 3.02 | 3.16 | 3.16 | 2.60% | 167,827 |
| May 13, 2026 | 3.14 | 3.18 | 3.04 | 3.08 | 3.08 | -1.91% | 200,135 |
| May 12, 2026 | 3.20 | 3.30 | 3.12 | 3.14 | 3.14 | -2.48% | 943,938 |
| May 11, 2026 | 3.56 | 3.56 | 3.12 | 3.22 | 3.22 | -7.47% | 274,586 |
| May 8, 2026 | 4.12 | 4.14 | 3.44 | 3.48 | 3.48 | -13.00% | 328,114 |
| May 7, 2026 | 4.00 | 4.04 | 3.80 | 4.00 | 4.00 | -1.96% | 350,262 |
| May 6, 2026 | 3.78 | 4.08 | 3.74 | 4.08 | 4.08 | 9.09% | 277,222 |
| May 5, 2026 | 3.28 | 3.74 | 3.28 | 3.74 | 3.74 | 7.47% | 147,957 |
| Apr 30, 2026 | 3.42 | 3.48 | 3.36 | 3.48 | 3.48 | 1.16% | 44,098 |
| Apr 29, 2026 | 3.44 | 3.52 | 3.38 | 3.44 | 3.44 | - | 19,044 |
| Apr 28, 2026 | 3.40 | 3.50 | 3.36 | 3.44 | 3.44 | 2.99% | 100,519 |
| Apr 27, 2026 | 3.36 | 3.36 | 3.30 | 3.34 | 3.34 | -1.18% | 5,433 |
| Apr 24, 2026 | 3.28 | 3.38 | 3.24 | 3.38 | 3.38 | 1.20% | 56,375 |
| Apr 23, 2026 | 3.40 | 3.42 | 3.26 | 3.34 | 3.34 | -1.76% | 131,344 |
| Apr 22, 2026 | 3.34 | 3.40 | 3.32 | 3.40 | 3.40 | 2.41% | 6,475 |
| Apr 21, 2026 | 3.24 | 3.32 | 3.16 | 3.32 | 3.32 | 4.40% | 13,587 |
| Apr 20, 2026 | 3.24 | 3.24 | 3.10 | 3.18 | 3.18 | -0.63% | 26,722 |
| Apr 17, 2026 | 3.12 | 3.28 | 3.10 | 3.20 | 3.20 | 3.23% | 132,766 |
| Apr 16, 2026 | 3.16 | 3.16 | 2.66 | 3.10 | 3.10 | -0.64% | 211,821 |
| Apr 10, 2026 | 3.38 | 3.38 | 2.88 | 3.12 | 3.12 | -7.69% | 556,360 |
| Apr 9, 2026 | 3.62 | 3.62 | 3.38 | 3.38 | 3.38 | -6.63% | 115,680 |
| Apr 8, 2026 | 3.46 | 3.62 | 3.42 | 3.62 | 3.62 | 4.62% | 106,174 |
| Apr 7, 2026 | 3.48 | 3.48 | 3.40 | 3.46 | 3.46 | -1.14% | 3,900 |
| Apr 3, 2026 | 3.32 | 3.50 | 3.32 | 3.50 | 3.50 | 5.42% | 260 |
| Apr 2, 2026 | 3.42 | 3.42 | 3.32 | 3.32 | 3.32 | -1.78% | 28,490 |
| Apr 1, 2026 | 3.24 | 3.38 | 3.24 | 3.38 | 3.38 | 4.97% | 129 |
| Mar 31, 2026 | 3.40 | 3.40 | 3.16 | 3.22 | 3.22 | -3.59% | 15,608 |
| Mar 30, 2026 | 3.34 | 3.34 | 3.28 | 3.34 | 3.34 | -2.34% | 360,487 |
| Mar 27, 2026 | 3.50 | 3.62 | 3.42 | 3.42 | 3.42 | -3.93% | 8,184 |
| Mar 26, 2026 | 3.54 | 3.68 | 3.52 | 3.56 | 3.56 | - | 6,992 |
| Mar 25, 2026 | 3.60 | 3.62 | 3.54 | 3.56 | 3.56 | -1.11% | 64,682 |
| Mar 24, 2026 | 3.58 | 3.64 | 3.50 | 3.60 | 3.60 | 3.45% | 1,549 |
| Mar 23, 2026 | 3.64 | 3.72 | 3.48 | 3.48 | 3.48 | -4.40% | 3,052 |
| Mar 20, 2026 | 3.68 | 3.72 | 3.64 | 3.64 | 3.64 | -2.15% | 1,291 |
| Mar 19, 2026 | 3.50 | 3.76 | 3.50 | 3.72 | 3.72 | 6.90% | 64,035 |
| Mar 18, 2026 | 3.34 | 3.48 | 3.34 | 3.48 | 3.48 | 4.19% | 41,178 |
| Mar 17, 2026 | 3.48 | 3.48 | 3.34 | 3.34 | 3.34 | -4.57% | 1,573 |
| Mar 16, 2026 | 3.42 | 3.50 | 3.38 | 3.50 | 3.50 | 1.74% | 114,130 |
| Mar 13, 2026 | 3.44 | 3.44 | 3.40 | 3.44 | 3.44 | 1.78% | 12,229 |
| Mar 12, 2026 | 3.30 | 3.42 | 3.30 | 3.38 | 3.38 | 1.81% | 264 |
| Mar 11, 2026 | 3.22 | 3.34 | 3.16 | 3.32 | 3.32 | 1.84% | 305,725 |