NetEase, Inc. (BKK:NETEASE80)
Thailand · Delayed Price · Currency is THB 8.70
+0.20 (2.35%)
At close: Dec 29, 2025
NetEase Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 8.80 | 9.00 | 8.80 | 9.00 | 9.00 | 3.45% | 97,539 |
| Dec 29, 2025 | 8.70 | 8.80 | 8.70 | 8.70 | 8.70 | 2.35% | 16,397 |
| Dec 26, 2025 | 8.60 | 8.60 | 8.50 | 8.50 | 8.50 | -1.16% | 1,550 |
| Dec 25, 2025 | 8.60 | 8.60 | 8.50 | 8.60 | 8.60 | 1.18% | 4,744 |
| Dec 24, 2025 | 8.50 | 8.60 | 8.50 | 8.50 | 8.50 | -1.16% | 9,027 |
| Dec 23, 2025 | 8.60 | 8.70 | 8.55 | 8.60 | 8.60 | - | 13,169 |
| Dec 22, 2025 | 8.55 | 8.65 | 8.55 | 8.60 | 8.60 | -1.15% | 17,689 |
| Dec 19, 2025 | 8.70 | 8.70 | 8.65 | 8.70 | 8.70 | 2.96% | 16,139 |
| Dec 18, 2025 | 8.50 | 8.50 | 8.45 | 8.45 | 8.45 | -1.17% | 42,293 |
| Dec 17, 2025 | 8.55 | 8.55 | 8.45 | 8.55 | 8.55 | -0.58% | 16,413 |
| Dec 16, 2025 | 8.70 | 8.70 | 8.55 | 8.60 | 8.60 | -1.71% | 18,383 |
| Dec 15, 2025 | 8.80 | 8.85 | 8.75 | 8.75 | 8.75 | -0.57% | 32,511 |
| Dec 12, 2025 | 8.65 | 8.90 | 8.65 | 8.80 | 8.80 | 2.33% | 23,933 |
| Dec 11, 2025 | 8.55 | 8.60 | 8.50 | 8.60 | 8.60 | -1.71% | 26,446 |
| Dec 9, 2025 | 8.80 | 8.80 | 8.65 | 8.75 | 8.75 | -1.13% | 50,216 |
| Dec 8, 2025 | 8.95 | 8.95 | 8.80 | 8.85 | 8.85 | -1.67% | 22,074 |
| Dec 4, 2025 | 9.00 | 9.05 | 8.90 | 9.00 | 9.00 | 1.12% | 21,099 |
| Dec 3, 2025 | 8.95 | 8.95 | 8.90 | 8.90 | 8.86 | -3.26% | 58,594 |
| Dec 2, 2025 | 9.25 | 9.25 | 9.10 | 9.20 | 9.16 | 1.10% | 109,617 |
| Dec 1, 2025 | 8.90 | 9.10 | 8.90 | 9.10 | 9.06 | 2.25% | 65,767 |
| Nov 28, 2025 | 8.80 | 8.95 | 8.80 | 8.90 | 8.86 | - | 72,813 |
| Nov 27, 2025 | 8.95 | 8.95 | 8.85 | 8.90 | 8.86 | -0.56% | 15,197 |
| Nov 26, 2025 | 9.00 | 9.00 | 8.80 | 8.95 | 8.91 | -0.56% | 25,353 |
| Nov 25, 2025 | 9.05 | 9.10 | 8.95 | 9.00 | 8.96 | - | 38,427 |
| Nov 24, 2025 | 9.00 | 9.10 | 8.90 | 9.00 | 8.96 | 7.78% | 86,198 |
| Nov 21, 2025 | 8.60 | 8.80 | 8.35 | 8.35 | 8.32 | -4.57% | 194,677 |
| Nov 20, 2025 | 8.75 | 8.85 | 8.65 | 8.75 | 8.71 | -1.69% | 134,745 |
| Nov 19, 2025 | 9.00 | 9.05 | 8.90 | 8.90 | 8.86 | - | 62,933 |
| Nov 18, 2025 | 9.05 | 9.05 | 8.80 | 8.90 | 8.86 | -2.20% | 172,812 |
| Nov 17, 2025 | 9.15 | 9.15 | 9.00 | 9.10 | 9.06 | 0.55% | 61,930 |
| Nov 14, 2025 | 9.20 | 9.25 | 9.05 | 9.05 | 9.01 | -3.21% | 73,379 |
| Nov 13, 2025 | 9.40 | 9.40 | 9.20 | 9.35 | 9.31 | 0.54% | 166,361 |
| Nov 12, 2025 | 9.25 | 9.30 | 9.25 | 9.30 | 9.26 | 2.20% | 53,092 |
| Nov 11, 2025 | 9.15 | 9.15 | 9.05 | 9.10 | 9.06 | -0.55% | 14,774 |
| Nov 10, 2025 | 9.05 | 9.15 | 8.85 | 9.15 | 9.11 | 0.55% | 36,409 |
| Nov 7, 2025 | 9.20 | 9.20 | 9.05 | 9.10 | 9.06 | -0.55% | 38,236 |
| Nov 6, 2025 | 9.10 | 9.20 | 9.10 | 9.15 | 9.11 | 1.67% | 18,354 |
| Nov 5, 2025 | 9.00 | 9.15 | 8.95 | 9.00 | 8.96 | - | 87,159 |
| Nov 4, 2025 | 9.15 | 9.20 | 8.95 | 9.00 | 8.96 | -2.17% | 32,894 |
| Nov 3, 2025 | 9.05 | 9.25 | 9.05 | 9.20 | 9.16 | 2.22% | 35,360 |
| Oct 31, 2025 | 9.10 | 9.20 | 9.00 | 9.00 | 8.96 | -1.10% | 71,687 |
| Oct 30, 2025 | 9.15 | 9.20 | 9.10 | 9.10 | 9.06 | -1.09% | 182,982 |
| Oct 29, 2025 | 9.30 | 9.30 | 9.15 | 9.20 | 9.16 | -1.60% | 179,115 |
| Oct 28, 2025 | 9.60 | 9.60 | 9.35 | 9.35 | 9.31 | -3.11% | 148,748 |
| Oct 27, 2025 | 9.75 | 9.75 | 9.65 | 9.65 | 9.61 | -1.03% | 76,757 |
| Oct 24, 2025 | 9.80 | 9.80 | 9.70 | 9.75 | 9.71 | - | 39,234 |
| Oct 22, 2025 | 9.80 | 9.80 | 9.60 | 9.75 | 9.71 | -2.50% | 213,283 |
| Oct 21, 2025 | 10.10 | 10.20 | 10.00 | 10.00 | 9.96 | 0.50% | 127,467 |
| Oct 20, 2025 | 9.85 | 10.00 | 9.85 | 9.95 | 9.91 | 8.15% | 192,696 |
| Oct 17, 2025 | 9.65 | 9.65 | 9.20 | 9.20 | 9.16 | -5.15% | 329,767 |