NetEase, Inc. (BKK:NETEASE80)
Thailand · Delayed Price · Currency is THB 9.70
+0.30 (3.19%)
At close: Sep 12, 2025
NetEase Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 9.50 | 9.70 | 9.50 | 9.70 | 9.70 | 3.19% | 224,141 |
| Sep 11, 2025 | 9.35 | 9.50 | 9.30 | 9.40 | 9.40 | - | 133,540 |
| Sep 10, 2025 | 9.30 | 9.40 | 9.20 | 9.40 | 9.40 | 3.87% | 205,102 |
| Sep 9, 2025 | 9.20 | 9.35 | 9.00 | 9.05 | 9.05 | 1.12% | 228,357 |
| Sep 8, 2025 | 8.70 | 8.95 | 8.70 | 8.95 | 8.95 | 3.47% | 310,175 |
| Sep 5, 2025 | 8.70 | 8.70 | 8.55 | 8.65 | 8.65 | 0.58% | 270,594 |
| Sep 4, 2025 | 8.60 | 8.70 | 8.60 | 8.60 | 8.60 | - | 266,856 |
| Sep 3, 2025 | 8.85 | 8.85 | 8.60 | 8.60 | 8.60 | -3.37% | 5,008,374 |
| Sep 2, 2025 | 8.95 | 8.95 | 8.80 | 8.90 | 8.90 | -0.56% | 45,727 |
| Sep 1, 2025 | 8.95 | 9.00 | 8.85 | 8.95 | 8.95 | - | 68,101 |
| Aug 29, 2025 | 8.85 | 8.95 | 8.85 | 8.95 | 8.95 | 0.56% | 16,714 |
| Aug 28, 2025 | 8.80 | 8.95 | 8.80 | 8.90 | 8.90 | - | 9,568 |
| Aug 27, 2025 | 9.00 | 9.00 | 8.80 | 8.90 | 8.90 | -0.56% | 89,624 |
| Aug 26, 2025 | 9.05 | 9.15 | 8.95 | 8.95 | 8.92 | -0.56% | 167,850 |
| Aug 25, 2025 | 8.90 | 9.10 | 8.85 | 9.00 | 8.97 | 5.26% | 792,982 |
| Aug 22, 2025 | 8.55 | 8.55 | 8.45 | 8.55 | 8.52 | - | 216,558 |
| Aug 21, 2025 | 8.60 | 8.65 | 8.45 | 8.55 | 8.52 | 0.59% | 205,961 |
| Aug 20, 2025 | 8.40 | 8.50 | 8.25 | 8.50 | 8.47 | 0.59% | 1,994,395 |
| Aug 19, 2025 | 8.40 | 8.50 | 8.40 | 8.45 | 8.42 | 0.60% | 126,586 |
| Aug 18, 2025 | 8.50 | 8.65 | 8.35 | 8.40 | 8.37 | 2.44% | 259,306 |
| Aug 15, 2025 | 8.45 | 8.55 | 8.20 | 8.20 | 8.17 | - | 915,670 |
| Aug 14, 2025 | 8.60 | 8.60 | 8.05 | 8.20 | 8.17 | -7.87% | 1,075,119 |
| Aug 13, 2025 | 8.50 | 8.90 | 8.50 | 8.90 | 8.87 | 5.33% | 391,058 |
| Aug 8, 2025 | 8.55 | 8.55 | 8.35 | 8.45 | 8.42 | -1.17% | 139,801 |
| Aug 7, 2025 | 8.50 | 8.60 | 8.40 | 8.55 | 8.52 | -0.58% | 195,931 |
| Aug 6, 2025 | 8.60 | 8.60 | 8.55 | 8.60 | 8.57 | -0.58% | 316,587 |
| Aug 5, 2025 | 8.60 | 8.70 | 8.55 | 8.65 | 8.62 | 1.76% | 666,464 |
| Aug 4, 2025 | 8.30 | 8.50 | 8.30 | 8.50 | 8.47 | 3.66% | 434,513 |
| Aug 1, 2025 | 8.45 | 8.50 | 8.15 | 8.20 | 8.17 | -3.53% | 1,294,630 |
| Jul 31, 2025 | 8.55 | 8.60 | 8.50 | 8.50 | 8.47 | 0.59% | 209,844 |
| Jul 30, 2025 | 8.45 | 8.55 | 8.45 | 8.45 | 8.42 | - | 130,425 |
| Jul 29, 2025 | 8.45 | 8.50 | 8.40 | 8.45 | 8.42 | -4.52% | 640,293 |
| Jul 25, 2025 | 8.85 | 8.85 | 8.75 | 8.85 | 8.82 | - | 49,905 |
| Jul 24, 2025 | 8.85 | 8.95 | 8.80 | 8.85 | 8.82 | -3.28% | 240,148 |
| Jul 23, 2025 | 9.05 | 9.20 | 9.00 | 9.15 | 9.12 | 1.67% | 301,123 |
| Jul 22, 2025 | 8.95 | 9.00 | 8.85 | 9.00 | 8.97 | 0.56% | 153,709 |
| Jul 21, 2025 | 8.95 | 9.00 | 8.85 | 8.95 | 8.92 | 1.13% | 226,571 |
| Jul 18, 2025 | 8.75 | 8.85 | 8.70 | 8.85 | 8.82 | 2.31% | 182,092 |
| Jul 17, 2025 | 8.65 | 8.70 | 8.60 | 8.65 | 8.62 | - | 109,598 |
| Jul 16, 2025 | 8.60 | 8.75 | 8.60 | 8.65 | 8.62 | 0.58% | 149,909 |
| Jul 15, 2025 | 8.50 | 8.60 | 8.45 | 8.60 | 8.57 | 4.24% | 148,856 |
| Jul 14, 2025 | 8.30 | 8.40 | 8.25 | 8.25 | 8.22 | -1.20% | 653,798 |
| Jul 11, 2025 | 8.45 | 8.50 | 8.35 | 8.35 | 8.32 | -1.18% | 460,192 |
| Jul 9, 2025 | 8.55 | 8.60 | 8.40 | 8.45 | 8.42 | -4.52% | 1,352,926 |
| Jul 8, 2025 | 8.75 | 8.85 | 8.65 | 8.85 | 8.82 | 1.14% | 163,240 |
| Jul 7, 2025 | 8.75 | 8.80 | 8.65 | 8.75 | 8.72 | 1.16% | 73,152 |
| Jul 4, 2025 | 8.55 | 8.80 | 8.55 | 8.65 | 8.62 | 0.58% | 689,554 |
| Jul 3, 2025 | 8.50 | 8.60 | 8.50 | 8.60 | 8.57 | -0.58% | 378,954 |
| Jul 2, 2025 | 8.70 | 8.70 | 8.55 | 8.65 | 8.62 | -1.70% | 378,831 |
| Jul 1, 2025 | 8.80 | 8.80 | 8.70 | 8.80 | 8.77 | -0.56% | 90,462 |