Snowflake Inc. (BKK:SNOW23)
Thailand · Delayed Price · Currency is THB 4.620
+0.160 (3.59%)
At close: Jul 31, 2026
BKK:SNOW23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4.42 | 4.66 | 4.36 | 4.62 | 4.62 | 3.59% | 651,573 |
| Jul 30, 2026 | 4.20 | 4.46 | 4.06 | 4.46 | 4.46 | 7.21% | 373,636 |
| Jul 27, 2026 | 4.16 | 4.18 | 4.04 | 4.16 | 4.16 | 1.96% | 48,179 |
| Jul 24, 2026 | 4.14 | 4.20 | 4.02 | 4.08 | 4.08 | -1.92% | 157,965 |
| Jul 23, 2026 | 4.16 | 4.20 | 4.04 | 4.16 | 4.16 | -0.48% | 37,552 |
| Jul 22, 2026 | 4.16 | 4.26 | 4.14 | 4.18 | 4.18 | -0.48% | 76,784 |
| Jul 21, 2026 | 4.18 | 4.26 | 4.04 | 4.20 | 4.20 | 1.94% | 1,504,925 |
| Jul 20, 2026 | 4.04 | 4.22 | 4.04 | 4.12 | 4.12 | 0.49% | 3,106,928 |
| Jul 17, 2026 | 4.16 | 4.22 | 4.04 | 4.10 | 4.10 | -0.97% | 638,122 |
| Jul 16, 2026 | 4.22 | 4.26 | 4.10 | 4.14 | 4.14 | -1.90% | 1,591,410 |
| Jul 15, 2026 | 3.90 | 4.26 | 3.90 | 4.22 | 4.22 | 4.46% | 486,605 |
| Jul 14, 2026 | 3.96 | 4.16 | 3.96 | 4.04 | 4.04 | 1.00% | 201,532 |
| Jul 13, 2026 | 3.94 | 4.14 | 3.92 | 4.00 | 4.00 | -1.96% | 217,545 |
| Jul 10, 2026 | 3.96 | 4.08 | 3.88 | 4.08 | 4.08 | 2.00% | 2,077,011 |
| Jul 9, 2026 | 3.90 | 4.02 | 3.88 | 4.00 | 4.00 | 4.17% | 3,337,725 |
| Jul 8, 2026 | 4.00 | 4.14 | 3.78 | 3.84 | 3.84 | -4.95% | 6,849,708 |
| Jul 7, 2026 | 3.98 | 4.06 | 3.88 | 4.04 | 4.04 | 2.02% | 12,221,649 |
| Jul 6, 2026 | 3.98 | 3.98 | 3.90 | 3.96 | 3.96 | -0.50% | 3,582 |
| Jul 3, 2026 | 3.92 | 4.00 | 3.86 | 3.98 | 3.98 | 1.02% | 1,128,234 |
| Jul 2, 2026 | 3.88 | 4.00 | 3.88 | 3.94 | 3.94 | 1.55% | 1,946,114 |
| Jul 1, 2026 | 3.80 | 3.88 | 3.74 | 3.88 | 3.88 | 2.11% | 191,484 |
| Jun 30, 2026 | 3.82 | 3.86 | 3.76 | 3.80 | 3.80 | 0.53% | 1,319,107 |
| Jun 29, 2026 | 3.42 | 3.84 | 3.40 | 3.78 | 3.78 | 9.88% | 302,644 |
| Jun 26, 2026 | 3.40 | 3.50 | 3.30 | 3.44 | 3.44 | 1.18% | 225,475 |
| Jun 25, 2026 | 3.48 | 3.56 | 3.40 | 3.40 | 3.40 | -2.86% | 25,399 |
| Jun 24, 2026 | 3.40 | 3.52 | 3.36 | 3.50 | 3.50 | 2.94% | 930,682 |
| Jun 23, 2026 | 3.38 | 3.60 | 3.36 | 3.40 | 3.40 | -2.86% | 259,819 |
| Jun 22, 2026 | 3.46 | 3.50 | 3.44 | 3.50 | 3.50 | 1.74% | 4,591 |
| Jun 19, 2026 | 3.48 | 3.48 | 3.32 | 3.44 | 3.44 | -2.27% | 700,479 |
| Jun 18, 2026 | 3.54 | 3.54 | 3.42 | 3.52 | 3.52 | -0.56% | 82,719 |
| Jun 17, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -2.21% | 1,879 |
| Jun 16, 2026 | 3.54 | 3.62 | 3.42 | 3.62 | 3.62 | 2.84% | 352,564 |
| Jun 15, 2026 | 3.62 | 3.64 | 3.44 | 3.52 | 3.52 | -2.76% | 722,946 |
| Jun 12, 2026 | 3.60 | 3.64 | 3.50 | 3.62 | 3.62 | -0.55% | 484,930 |
| Jun 11, 2026 | 3.52 | 3.70 | 3.50 | 3.64 | 3.64 | 2.82% | 877,786 |
| Jun 10, 2026 | 3.60 | 3.66 | 3.44 | 3.54 | 3.54 | -1.12% | 529,368 |
| Jun 9, 2026 | 3.56 | 3.68 | 3.56 | 3.58 | 3.58 | 1.13% | 257,542 |
| Jun 8, 2026 | 3.66 | 3.66 | 3.50 | 3.54 | 3.54 | -2.21% | 925,295 |
| Jun 5, 2026 | 3.60 | 3.76 | 3.56 | 3.62 | 3.62 | 1.69% | 352,416 |
| Jun 4, 2026 | 4.02 | 4.04 | 3.52 | 3.56 | 3.56 | -12.32% | 1,518,042 |
| Jun 2, 2026 | 3.60 | 4.14 | 3.52 | 4.06 | 4.06 | 12.78% | 2,152,575 |
| May 29, 2026 | 3.60 | 3.62 | 3.42 | 3.60 | 3.60 | 1.69% | 785,953 |
| May 28, 2026 | 2.62 | 3.58 | 2.58 | 3.54 | 3.54 | 34.09% | 828,363 |
| May 27, 2026 | 2.60 | 2.68 | 2.58 | 2.64 | 2.64 | 2.33% | 513,356 |
| May 26, 2026 | 2.66 | 2.66 | 2.54 | 2.58 | 2.58 | -3.01% | 152,606 |
| May 25, 2026 | 2.50 | 2.66 | 2.48 | 2.66 | 2.66 | 6.40% | 119,882 |
| May 22, 2026 | 2.46 | 2.50 | 2.40 | 2.50 | 2.50 | 1.63% | 765,187 |
| May 21, 2026 | 2.48 | 2.50 | 2.42 | 2.46 | 2.46 | - | 196,201 |
| May 20, 2026 | 2.52 | 2.62 | 2.46 | 2.46 | 2.46 | -0.81% | 2,295,404 |
| May 19, 2026 | 2.34 | 2.48 | 2.32 | 2.48 | 2.48 | 5.98% | 1,016,195 |