Snowflake Inc. (BKK:SNOW06)
Thailand
· Delayed Price · Currency is THB 3.900
-0.300 (-7.14%)
At close: Dec 4, 2025
Snowflake Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.20 | 4.28 | 3.86 | 3.90 | 3.90 | -7.14% | 1,450,728 |
| Dec 3, 2025 | 4.18 | 4.28 | 4.14 | 4.20 | 4.20 | 0.48% | 463,620 |
| Dec 2, 2025 | 3.98 | 4.18 | 3.96 | 4.18 | 4.18 | 5.03% | 408,164 |
| Dec 1, 2025 | 4.06 | 4.08 | 3.96 | 3.98 | 3.98 | -1.97% | 95,484 |
| Nov 28, 2025 | 4.06 | 4.08 | 4.02 | 4.06 | 4.06 | - | 8,863 |
| Nov 27, 2025 | 4.04 | 4.06 | 4.02 | 4.06 | 4.06 | 0.50% | 20,282 |
| Nov 26, 2025 | 4.04 | 4.08 | 3.84 | 4.04 | 4.04 | 3.06% | 318,301 |
| Nov 25, 2025 | 3.94 | 3.96 | 3.84 | 3.92 | 3.92 | 1.55% | 191,601 |
| Nov 24, 2025 | 3.82 | 4.00 | 3.72 | 3.86 | 3.86 | -2.53% | 590,977 |
| Nov 21, 2025 | 3.98 | 4.22 | 3.92 | 3.96 | 3.96 | -5.71% | 696,419 |
| Nov 20, 2025 | 4.16 | 4.22 | 4.08 | 4.20 | 4.20 | 0.96% | 261,466 |
| Nov 19, 2025 | 4.04 | 4.16 | 4.00 | 4.16 | 4.16 | 2.97% | 375,329 |
| Nov 18, 2025 | 4.20 | 4.20 | 4.02 | 4.04 | 4.04 | -4.27% | 259,348 |
| Nov 17, 2025 | 4.08 | 4.24 | 3.98 | 4.22 | 4.22 | 1.93% | 1,251,224 |
| Nov 14, 2025 | 4.36 | 4.36 | 4.12 | 4.14 | 4.14 | -5.05% | 596,746 |
| Nov 13, 2025 | 4.44 | 4.48 | 4.32 | 4.36 | 4.36 | -2.68% | 548,094 |
| Nov 12, 2025 | 4.32 | 4.48 | 4.32 | 4.48 | 4.48 | 3.23% | 171,965 |
| Nov 11, 2025 | 4.34 | 4.40 | 4.34 | 4.34 | 4.34 | -0.46% | 512,480 |
| Nov 10, 2025 | 4.24 | 4.38 | 4.14 | 4.36 | 4.36 | 2.35% | 1,152,834 |
| Nov 7, 2025 | 4.28 | 4.50 | 4.24 | 4.26 | 4.26 | -0.47% | 128,621 |
| Nov 6, 2025 | 4.28 | 4.34 | 4.26 | 4.28 | 4.28 | -0.47% | 230,513 |
| Nov 5, 2025 | 4.40 | 4.50 | 4.22 | 4.30 | 4.30 | -1.83% | 1,000,950 |
| Nov 4, 2025 | 4.48 | 4.56 | 4.36 | 4.38 | 4.38 | -2.23% | 1,685,627 |
| Nov 3, 2025 | 4.48 | 4.50 | 4.32 | 4.48 | 4.48 | - | 1,252,941 |
| Oct 31, 2025 | 4.30 | 4.48 | 4.28 | 4.48 | 4.48 | 4.19% | 1,139,242 |
| Oct 30, 2025 | 4.34 | 4.38 | 4.30 | 4.30 | 4.30 | -0.46% | 689,908 |
| Oct 29, 2025 | 4.32 | 4.36 | 4.30 | 4.32 | 4.32 | 0.47% | 431,278 |
| Oct 28, 2025 | 4.30 | 4.38 | 4.30 | 4.30 | 4.30 | -0.46% | 1,119,266 |
| Oct 27, 2025 | 4.20 | 4.32 | 4.16 | 4.32 | 4.32 | 2.86% | 1,560,952 |
| Oct 24, 2025 | 4.08 | 4.22 | 3.90 | 4.20 | 4.20 | 2.94% | 2,570,944 |
| Oct 22, 2025 | 4.02 | 4.08 | 4.00 | 4.08 | 4.08 | 1.49% | 593,102 |
| Oct 21, 2025 | 4.00 | 4.04 | 3.94 | 4.02 | 4.02 | 0.50% | 492,983 |
| Oct 20, 2025 | 3.88 | 4.02 | 3.88 | 4.00 | 4.00 | 4.17% | 892,022 |
| Oct 17, 2025 | 4.14 | 4.20 | 3.76 | 3.84 | 3.84 | -2.54% | 5,125,720 |
| Oct 16, 2025 | 3.98 | 4.00 | 3.88 | 3.94 | 3.94 | -1.50% | 955,819 |
| Oct 15, 2025 | 3.98 | 4.00 | 3.90 | 4.00 | 4.00 | 0.50% | 1,449,559 |
| Oct 14, 2025 | 4.14 | 4.14 | 3.90 | 3.98 | 3.98 | -3.86% | 5,641,708 |
| Oct 10, 2025 | 4.08 | 4.14 | 4.00 | 4.14 | 4.14 | 0.98% | 2,353,674 |
| Oct 9, 2025 | 3.88 | 4.12 | 3.84 | 4.10 | 4.10 | 5.13% | 3,414,838 |
| Oct 8, 2025 | 3.96 | 3.98 | 3.76 | 3.90 | 3.90 | -2.01% | 3,499,135 |
| Oct 7, 2025 | 3.86 | 4.00 | 3.86 | 3.98 | 3.98 | 2.58% | 4,780,559 |
| Oct 6, 2025 | 3.94 | 3.94 | 3.78 | 3.88 | 3.88 | -1.52% | 2,496,934 |
| Oct 3, 2025 | 3.78 | 3.96 | 3.76 | 3.94 | 3.94 | 4.23% | 3,061,778 |
| Oct 2, 2025 | 3.66 | 3.80 | 3.64 | 3.78 | 3.78 | 3.85% | 608,239 |
| Oct 1, 2025 | 3.68 | 3.68 | 3.58 | 3.64 | 3.64 | -1.09% | 448,566 |
| Sep 30, 2025 | 3.68 | 3.72 | 3.62 | 3.68 | 3.68 | - | 1,007,372 |