Zscaler, Inc. (BKK:ZS03)
Thailand · Delayed Price · Currency is THB 3.540
-0.160 (-4.32%)
At close: Nov 6, 2026
BKK:ZS03 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 3.46 | 3.68 | 3.44 | 3.54 | 3.54 | -4.32% | 8,694 |
| Nov 5, 2026 | 3.76 | 3.80 | 3.70 | 3.70 | 3.70 | -1.60% | 1,238 |
| Nov 4, 2026 | 3.80 | 3.80 | 3.70 | 3.76 | 3.76 | -0.53% | 850 |
| Nov 3, 2026 | 4.04 | 4.04 | 3.78 | 3.78 | 3.78 | -6.44% | 10,696 |
| Nov 2, 2026 | 4.00 | 4.04 | 3.96 | 4.04 | 4.04 | -4.27% | 146,784 |
| Oct 30, 2026 | 4.06 | 4.22 | 4.06 | 4.22 | 4.22 | 3.94% | 3,182 |
| Oct 29, 2026 | 4.04 | 4.08 | 4.04 | 4.06 | 4.06 | -7.31% | 3,700 |
| Oct 28, 2026 | 4.42 | 4.44 | 4.34 | 4.38 | 4.38 | 0.46% | 92,906 |
| Oct 27, 2026 | 4.34 | 4.42 | 4.30 | 4.36 | 4.36 | 1.40% | 125,072 |
| Oct 26, 2026 | 3.96 | 4.34 | 3.96 | 4.30 | 4.30 | 13.16% | 55,561 |
| Oct 22, 2026 | 3.68 | 3.88 | 3.68 | 3.80 | 3.80 | 3.26% | 572 |
| Oct 21, 2026 | 3.58 | 3.68 | 3.52 | 3.68 | 3.68 | 1.66% | 75 |
| Oct 20, 2026 | 3.52 | 3.62 | 3.52 | 3.62 | 3.62 | 2.26% | 37 |
| Oct 19, 2026 | 3.68 | 3.68 | 3.50 | 3.54 | 3.54 | -2.75% | 7,538 |