NetEase, Inc. (BKK:NETEASE80)
Thailand · Delayed Price · Currency is THB 7.30
+0.05 (0.69%)
At close: Mar 27, 2026
BKK:NETEASE80 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.25 | 7.40 | 7.20 | 7.25 | - | - | 15,082 |
| Mar 26, 2026 | 7.30 | 7.30 | 7.25 | 7.25 | 7.25 | -1.36% | 11,588 |
| Mar 25, 2026 | 7.40 | 7.45 | 7.30 | 7.35 | 7.35 | -0.68% | 17,270 |
| Mar 24, 2026 | 7.30 | 7.40 | 7.20 | 7.40 | 7.40 | -0.67% | 1,779 |
| Mar 23, 2026 | 7.35 | 7.45 | 7.20 | 7.45 | 7.45 | -1.97% | 50,170 |
| Mar 20, 2026 | 7.65 | 7.65 | 7.50 | 7.60 | 7.60 | -1.30% | 25,111 |
| Mar 19, 2026 | 7.70 | 7.75 | 7.65 | 7.70 | 7.70 | -0.65% | 7,271 |
| Mar 18, 2026 | 7.70 | 7.80 | 7.70 | 7.75 | 7.75 | - | 3,509 |
| Mar 17, 2026 | 7.85 | 7.85 | 7.70 | 7.75 | 7.75 | -0.64% | 44,441 |
| Mar 16, 2026 | 7.65 | 7.80 | 7.65 | 7.80 | 7.80 | 2.63% | 69,826 |
| Mar 13, 2026 | 7.55 | 7.60 | 7.50 | 7.60 | 7.60 | 1.33% | 7,286 |
| Mar 12, 2026 | 7.55 | 7.55 | 7.45 | 7.50 | 7.43 | - | 999 |
| Mar 11, 2026 | 7.45 | 7.50 | 7.35 | 7.50 | 7.43 | -0.66% | 28,487 |
| Mar 10, 2026 | 7.55 | 7.60 | 7.55 | 7.55 | 7.48 | -0.66% | 12,522 |
| Mar 9, 2026 | 7.50 | 7.60 | 7.35 | 7.60 | 7.53 | -1.30% | 258,783 |
| Mar 6, 2026 | 7.60 | 7.75 | 7.60 | 7.70 | 7.63 | 6.94% | 53,807 |
| Mar 5, 2026 | 7.25 | 7.35 | 7.20 | 7.20 | 7.13 | -1.37% | 47,573 |
| Mar 4, 2026 | 7.30 | 7.35 | 7.20 | 7.30 | 7.23 | 3.55% | 191,498 |
| Mar 2, 2026 | 7.10 | 7.20 | 7.05 | 7.05 | 6.98 | - | 61,546 |
| Feb 27, 2026 | 7.10 | 7.15 | 7.05 | 7.05 | 6.98 | 1.44% | 57,715 |
| Feb 26, 2026 | 7.00 | 7.00 | 6.90 | 6.95 | 6.88 | -1.42% | 23,502 |
| Feb 25, 2026 | 7.15 | 7.15 | 7.00 | 7.05 | 6.98 | -2.08% | 66,256 |
| Feb 24, 2026 | 7.20 | 7.20 | 7.10 | 7.20 | 7.13 | -0.69% | 85,718 |
| Feb 23, 2026 | 7.40 | 7.40 | 7.20 | 7.25 | 7.18 | 0.69% | 254,360 |
| Feb 20, 2026 | 7.15 | 7.30 | 7.15 | 7.20 | 7.13 | -2.70% | 39,380 |
| Feb 19, 2026 | 7.40 | 7.45 | 7.35 | 7.40 | 7.33 | - | 17,850 |
| Feb 18, 2026 | 7.30 | 7.40 | 7.30 | 7.40 | 7.33 | 1.37% | 2,977 |
| Feb 17, 2026 | 7.45 | 7.50 | 7.25 | 7.30 | 7.23 | -2.67% | 54,140 |
| Feb 16, 2026 | 7.45 | 7.50 | 7.35 | 7.50 | 7.43 | 2.04% | 19,621 |
| Feb 13, 2026 | 7.35 | 7.45 | 7.25 | 7.35 | 7.28 | 0.68% | 228,725 |
| Feb 12, 2026 | 7.45 | 7.55 | 7.30 | 7.30 | 7.23 | -5.81% | 196,095 |
| Feb 11, 2026 | 7.75 | 7.85 | 7.75 | 7.75 | 7.68 | 0.65% | 19,873 |
| Feb 10, 2026 | 7.80 | 7.85 | 7.70 | 7.70 | 7.63 | 0.65% | 85,458 |
| Feb 9, 2026 | 7.70 | 7.70 | 7.60 | 7.65 | 7.58 | - | 45,690 |
| Feb 6, 2026 | 7.70 | 7.80 | 7.60 | 7.65 | 7.58 | -1.92% | 41,577 |
| Feb 5, 2026 | 7.75 | 7.80 | 7.60 | 7.80 | 7.73 | 1.30% | 53,663 |
| Feb 4, 2026 | 7.90 | 7.90 | 7.70 | 7.70 | 7.63 | -3.14% | 159,724 |
| Feb 3, 2026 | 7.90 | 8.10 | 7.85 | 7.95 | 7.87 | - | 234,535 |
| Feb 2, 2026 | 8.10 | 8.10 | 7.90 | 7.95 | 7.87 | -4.22% | 364,507 |
| Jan 30, 2026 | 8.30 | 8.35 | 8.20 | 8.30 | 8.22 | 0.61% | 21,603 |
| Jan 29, 2026 | 8.35 | 8.40 | 8.20 | 8.25 | 8.17 | -2.37% | 46,192 |
| Jan 28, 2026 | 8.30 | 8.45 | 8.30 | 8.45 | 8.37 | 3.05% | 176,603 |
| Jan 27, 2026 | 8.25 | 8.30 | 8.20 | 8.20 | 8.12 | - | 40,680 |
| Jan 26, 2026 | 8.30 | 8.30 | 8.15 | 8.20 | 8.12 | -1.20% | 31,174 |
| Jan 23, 2026 | 8.35 | 8.35 | 8.20 | 8.30 | 8.22 | -1.19% | 146,624 |
| Jan 22, 2026 | 8.30 | 8.45 | 8.20 | 8.40 | 8.32 | 1.20% | 218,512 |
| Jan 21, 2026 | 8.30 | 8.40 | 8.20 | 8.30 | 8.22 | -4.05% | 185,385 |
| Jan 20, 2026 | 8.75 | 8.80 | 8.65 | 8.65 | 8.57 | - | 69,635 |
| Jan 19, 2026 | 9.00 | 9.00 | 8.55 | 8.65 | 8.57 | - | 119,060 |
| Jan 16, 2026 | 8.60 | 8.70 | 8.55 | 8.65 | 8.57 | 0.58% | 140,015 |