ServiceNow, Inc. (BKK:NOW19)
Thailand · Delayed Price · Currency is THB 4.680
+0.100 (2.18%)
At close: Sep 24, 2026
BKK:NOW19 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4.56 | 4.70 | 4.50 | 4.58 | 4.58 | -1.72% | 2,076,446 |
| Sep 22, 2026 | 4.58 | 4.68 | 4.52 | 4.66 | 4.66 | 3.10% | 1,461,917 |
| Sep 21, 2026 | 4.54 | 4.68 | 4.50 | 4.52 | 4.52 | -1.31% | 951,804 |
| Sep 18, 2026 | 4.70 | 4.70 | 4.54 | 4.58 | 4.58 | -2.97% | 1,303,159 |
| Sep 17, 2026 | 4.70 | 4.74 | 4.62 | 4.72 | 4.72 | 1.72% | 700,561 |
| Sep 16, 2026 | 4.72 | 4.92 | 4.64 | 4.64 | 4.64 | 0.43% | 1,437,636 |
| Sep 15, 2026 | 4.70 | 4.74 | 4.56 | 4.62 | 4.62 | 1.76% | 2,792,899 |
| Sep 14, 2026 | 4.44 | 4.56 | 4.32 | 4.54 | 4.54 | 4.61% | 818,135 |
| Sep 11, 2026 | 4.34 | 4.44 | 4.32 | 4.34 | 4.34 | 0.46% | 1,232,750 |
| Sep 10, 2026 | 4.44 | 4.46 | 4.28 | 4.32 | 4.32 | -2.26% | 2,377,712 |
| Sep 9, 2026 | 4.56 | 4.58 | 4.36 | 4.42 | 4.42 | -3.07% | 3,821,469 |
| Sep 8, 2026 | 4.68 | 4.68 | 4.54 | 4.56 | 4.56 | -2.56% | 738,655 |
| Sep 7, 2026 | 4.64 | 4.76 | 4.56 | 4.68 | 4.68 | -1.27% | 1,022,220 |
| Sep 4, 2026 | 4.66 | 4.84 | 4.64 | 4.74 | 4.74 | 2.16% | 1,767,099 |
| Sep 3, 2026 | 4.64 | 4.74 | 4.52 | 4.64 | 4.64 | 0.43% | 2,630,813 |
| Sep 2, 2026 | 4.66 | 4.86 | 4.62 | 4.62 | 4.62 | -3.35% | 5,197,845 |
| Sep 1, 2026 | 4.78 | 4.80 | 4.76 | 4.78 | 4.78 | 1.70% | 199,100 |
| Aug 31, 2026 | 4.56 | 4.82 | 4.54 | 4.70 | 4.70 | 3.07% | 11,248,056 |
| Aug 28, 2026 | 4.56 | 4.58 | 4.22 | 4.56 | 4.56 | 7.55% | 10,163,249 |
| Aug 27, 2026 | 4.28 | 4.30 | 4.00 | 4.24 | 4.24 | 3.92% | 2,455,184 |
| Aug 26, 2026 | 4.16 | 4.24 | 4.06 | 4.08 | 4.08 | -2.39% | 948,961 |
| Aug 25, 2026 | 4.20 | 4.24 | 4.18 | 4.18 | 4.18 | - | 563,502 |
| Aug 24, 2026 | 4.20 | 4.30 | 4.16 | 4.18 | 4.18 | -1.42% | 1,218,670 |
| Aug 21, 2026 | 4.28 | 4.32 | 4.16 | 4.24 | 4.24 | 2.42% | 2,301,740 |
| Aug 20, 2026 | 4.20 | 4.26 | 3.88 | 4.14 | 4.14 | 6.70% | 5,409,081 |
| Aug 19, 2026 | 3.92 | 4.04 | 3.86 | 3.88 | 3.88 | -1.02% | 2,770,812 |
| Aug 18, 2026 | 4.06 | 4.08 | 3.84 | 3.92 | 3.92 | -2.49% | 4,484,021 |
| Aug 17, 2026 | 4.24 | 4.26 | 4.00 | 4.02 | 4.02 | -5.63% | 5,511,575 |
| Aug 14, 2026 | 4.18 | 4.28 | 4.04 | 4.26 | 4.26 | 1.91% | 3,972,765 |
| Aug 13, 2026 | 4.20 | 4.28 | 4.10 | 4.18 | 4.18 | -0.48% | 6,085,474 |
| Aug 11, 2026 | 4.14 | 4.22 | 4.10 | 4.20 | 4.20 | 1.45% | 4,196,609 |
| Aug 10, 2026 | 4.00 | 4.20 | 3.98 | 4.14 | 4.14 | 3.50% | 6,768,521 |
| Aug 7, 2026 | 3.76 | 4.02 | 3.72 | 4.00 | 4.00 | 6.38% | 4,351,671 |
| Aug 6, 2026 | 3.98 | 4.00 | 3.76 | 3.76 | 3.76 | -4.57% | 2,949,191 |
| Aug 5, 2026 | 3.76 | 3.96 | 3.70 | 3.94 | 3.94 | 4.79% | 5,775,150 |
| Aug 4, 2026 | 3.84 | 4.00 | 3.76 | 3.76 | 3.76 | -0.53% | 10,446,644 |
| Aug 3, 2026 | 3.60 | 3.82 | 3.56 | 3.78 | 3.78 | 4.42% | 7,103,202 |
| Jul 31, 2026 | 3.78 | 3.78 | 3.56 | 3.62 | 3.62 | -6.22% | 9,331,116 |
| Jul 30, 2026 | 3.36 | 3.92 | 3.36 | 3.86 | 3.86 | 15.57% | 4,883,154 |
| Jul 27, 2026 | 3.18 | 3.38 | 3.16 | 3.34 | 3.34 | 5.03% | 3,818,944 |
| Jul 24, 2026 | 3.46 | 3.46 | 3.10 | 3.18 | 3.18 | -8.62% | 5,810,691 |
| Jul 23, 2026 | 3.46 | 3.50 | 3.22 | 3.48 | 3.48 | - | 4,366,296 |
| Jul 22, 2026 | 3.46 | 3.52 | 3.42 | 3.48 | 3.48 | - | 646,427 |
| Jul 21, 2026 | 3.44 | 3.54 | 3.32 | 3.48 | 3.48 | 1.75% | 1,830,388 |
| Jul 20, 2026 | 3.42 | 3.54 | 3.42 | 3.42 | 3.42 | 0.59% | 1,053,823 |
| Jul 17, 2026 | 3.58 | 3.58 | 3.36 | 3.40 | 3.40 | -5.56% | 1,966,586 |
| Jul 16, 2026 | 3.56 | 3.64 | 3.50 | 3.60 | 3.60 | 1.12% | 1,373,687 |
| Jul 15, 2026 | 3.48 | 3.62 | 3.42 | 3.56 | 3.56 | -2.20% | 3,391,252 |
| Jul 14, 2026 | 3.64 | 3.78 | 3.62 | 3.64 | 3.64 | - | 3,301,299 |
| Jul 13, 2026 | 3.70 | 3.74 | 3.54 | 3.64 | 3.64 | -2.15% | 2,002,427 |