NetEase, Inc. (BKK:NETEASE80)
Thailand · Delayed Price · Currency is THB 8.60
+0.10 (1.18%)
At close: Aug 5, 2025, 4:30 PM ICT
NetEase Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 8.60 | 8.70 | 8.55 | 8.60 | - | 1.18% | 656,110 |
| Aug 4, 2025 | 8.30 | 8.50 | 8.30 | 8.50 | - | 3.66% | 434,513 |
| Aug 1, 2025 | 8.45 | 8.50 | 8.15 | 8.20 | - | -3.53% | 1,294,630 |
| Jul 31, 2025 | 8.55 | 8.60 | 8.50 | 8.50 | - | 0.59% | 209,844 |
| Jul 30, 2025 | 8.45 | 8.55 | 8.45 | 8.45 | - | - | 130,425 |
| Jul 29, 2025 | 8.45 | 8.50 | 8.40 | 8.45 | - | -4.52% | 640,293 |
| Jul 25, 2025 | 8.85 | 8.85 | 8.75 | 8.85 | - | - | 49,905 |
| Jul 24, 2025 | 8.85 | 8.95 | 8.80 | 8.85 | - | -3.28% | 240,148 |
| Jul 23, 2025 | 9.05 | 9.20 | 9.00 | 9.15 | - | 1.67% | 301,123 |
| Jul 22, 2025 | 8.95 | 9.00 | 8.85 | 9.00 | - | 0.56% | 153,709 |
| Jul 21, 2025 | 8.95 | 9.00 | 8.85 | 8.95 | - | 1.13% | 226,571 |
| Jul 18, 2025 | 8.75 | 8.85 | 8.70 | 8.85 | - | 2.31% | 182,092 |
| Jul 17, 2025 | 8.65 | 8.70 | 8.60 | 8.65 | - | - | 109,598 |
| Jul 16, 2025 | 8.60 | 8.75 | 8.60 | 8.65 | - | 0.58% | 149,909 |
| Jul 15, 2025 | 8.50 | 8.60 | 8.45 | 8.60 | - | 4.24% | 148,856 |
| Jul 14, 2025 | 8.30 | 8.40 | 8.25 | 8.25 | - | -1.20% | 653,798 |
| Jul 11, 2025 | 8.45 | 8.50 | 8.35 | 8.35 | - | -1.18% | 460,192 |
| Jul 9, 2025 | 8.55 | 8.60 | 8.40 | 8.45 | - | -4.52% | 1,352,926 |
| Jul 8, 2025 | 8.75 | 8.85 | 8.65 | 8.85 | - | 1.14% | 163,240 |
| Jul 7, 2025 | 8.75 | 8.80 | 8.65 | 8.75 | - | 1.16% | 73,152 |
| Jul 4, 2025 | 8.55 | 8.80 | 8.55 | 8.65 | - | 0.58% | 689,554 |
| Jul 3, 2025 | 8.50 | 8.60 | 8.50 | 8.60 | - | -0.58% | 378,954 |
| Jul 2, 2025 | 8.70 | 8.70 | 8.55 | 8.65 | - | -1.70% | 378,831 |
| Jul 1, 2025 | 8.80 | 8.80 | 8.70 | 8.80 | - | -0.56% | 90,462 |
| Jun 30, 2025 | 8.85 | 8.90 | 8.75 | 8.85 | - | 2.31% | 538,377 |
| Jun 27, 2025 | 8.60 | 8.65 | 8.55 | 8.65 | - | - | 295,804 |
| Jun 26, 2025 | 8.75 | 8.80 | 8.60 | 8.65 | - | -1.70% | 216,948 |
| Jun 25, 2025 | 9.00 | 9.00 | 8.75 | 8.80 | - | - | 218,918 |
| Jun 24, 2025 | 8.70 | 8.90 | 8.70 | 8.80 | - | 2.33% | 1,088,856 |
| Jun 23, 2025 | 8.45 | 8.60 | 8.45 | 8.60 | - | 2.99% | 211,981 |
| Jun 20, 2025 | 8.45 | 8.50 | 8.35 | 8.35 | - | -1.18% | 183,222 |
| Jun 19, 2025 | 8.45 | 8.55 | 8.40 | 8.45 | - | 1.81% | 659,342 |
| Jun 18, 2025 | 8.35 | 8.45 | 8.30 | 8.30 | - | -1.19% | 662,360 |
| Jun 17, 2025 | 8.55 | 8.55 | 8.35 | 8.40 | - | -1.75% | 624,945 |
| Jun 16, 2025 | 8.50 | 8.65 | 8.45 | 8.55 | - | 0.59% | 257,172 |
| Jun 13, 2025 | 8.35 | 8.55 | 8.35 | 8.50 | - | -1.16% | 552,586 |
| Jun 12, 2025 | 8.70 | 8.85 | 8.40 | 8.60 | - | -1.71% | 794,437 |
| Jun 11, 2025 | 8.70 | 8.85 | 8.60 | 8.75 | - | 1.16% | 1,248,809 |
| Jun 10, 2025 | 8.60 | 8.70 | 8.50 | 8.65 | - | 0.58% | 715,361 |
| Jun 9, 2025 | 8.65 | 8.70 | 8.40 | 8.60 | - | 2.99% | 3,266,634 |
| Jun 6, 2025 | 8.40 | 8.45 | 8.25 | 8.35 | - | -1.18% | 615,601 |
| Jun 5, 2025 | 8.30 | 8.85 | 8.25 | 8.45 | - | 0.60% | 4,177,169 |
| Jun 4, 2025 | 8.30 | 8.40 | 8.20 | 8.40 | - | 4.35% | 304,236 |
| May 30, 2025 | 8.00 | 8.15 | 8.00 | 8.05 | - | -4.17% | 545,473 |
| May 29, 2025 | 8.30 | 8.50 | 8.30 | 8.40 | - | 2.44% | 553,350 |
| May 28, 2025 | 8.20 | 8.30 | 8.20 | 8.20 | - | 2.50% | 253,148 |
| May 27, 2025 | 8.05 | 8.10 | 8.00 | 8.00 | - | 1.91% | 704,901 |
| May 26, 2025 | 7.90 | 7.95 | 7.75 | 7.85 | - | -0.63% | 349,747 |
| May 23, 2025 | 7.95 | 8.05 | 7.85 | 7.90 | - | 1.28% | 791,553 |
| May 22, 2025 | 7.90 | 7.90 | 7.75 | 7.80 | - | -3.70% | 288,334 |