NetEase, Inc. (BKK:NETEASE80)
Thailand · Delayed Price · Currency is THB 9.75
0.00 (0.00%)
At close: Oct 24, 2025
NetEase Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 9.30 | 9.30 | 9.15 | 9.20 | 9.20 | -1.60% | 179,115 |
| Oct 28, 2025 | 9.60 | 9.60 | 9.35 | 9.35 | 9.35 | -3.11% | 148,748 |
| Oct 27, 2025 | 9.75 | 9.75 | 9.65 | 9.65 | 9.65 | -1.03% | 76,757 |
| Oct 24, 2025 | 9.80 | 9.80 | 9.70 | 9.75 | 9.75 | - | 39,234 |
| Oct 22, 2025 | 9.80 | 9.80 | 9.60 | 9.75 | 9.75 | -2.50% | 213,283 |
| Oct 21, 2025 | 10.10 | 10.20 | 10.00 | 10.00 | 10.00 | 0.50% | 127,467 |
| Oct 20, 2025 | 9.85 | 10.00 | 9.85 | 9.95 | 9.95 | 8.15% | 192,696 |
| Oct 17, 2025 | 9.65 | 9.65 | 9.20 | 9.20 | 9.20 | -5.15% | 329,767 |
| Oct 16, 2025 | 9.70 | 9.75 | 9.55 | 9.70 | 9.70 | - | 51,008 |
| Oct 15, 2025 | 9.55 | 9.75 | 9.55 | 9.70 | 9.70 | 2.65% | 45,878 |
| Oct 14, 2025 | 9.70 | 9.70 | 9.45 | 9.45 | 9.45 | -5.03% | 365,100 |
| Oct 10, 2025 | 10.00 | 10.10 | 9.95 | 9.95 | 9.95 | -1.49% | 833,598 |
| Oct 9, 2025 | 10.00 | 10.20 | 10.00 | 10.10 | 10.10 | 1.00% | 111,654 |
| Oct 8, 2025 | 9.80 | 10.10 | 9.75 | 10.00 | 10.00 | 2.56% | 353,523 |
| Oct 7, 2025 | 9.65 | 9.80 | 9.65 | 9.75 | 9.75 | 1.04% | 46,645 |
| Oct 6, 2025 | 9.70 | 9.70 | 9.60 | 9.65 | 9.65 | -2.53% | 109,635 |
| Oct 3, 2025 | 9.90 | 10.00 | 9.80 | 9.90 | 9.90 | -1.00% | 54,315 |
| Oct 2, 2025 | 10.00 | 10.10 | 9.90 | 10.00 | 10.00 | 1.01% | 612,898 |
| Oct 1, 2025 | 9.95 | 10.00 | 9.90 | 9.90 | 9.90 | - | 294,689 |
| Sep 30, 2025 | 9.65 | 9.90 | 9.65 | 9.90 | 9.90 | 3.13% | 147,127 |
| Sep 29, 2025 | 9.60 | 9.65 | 9.45 | 9.60 | 9.60 | 1.59% | 187,083 |
| Sep 26, 2025 | 9.65 | 9.65 | 9.40 | 9.45 | 9.45 | -2.07% | 137,195 |
| Sep 25, 2025 | 9.75 | 9.95 | 9.65 | 9.65 | 9.65 | -1.03% | 401,455 |
| Sep 24, 2025 | 9.75 | 9.75 | 9.65 | 9.75 | 9.75 | - | 90,726 |
| Sep 23, 2025 | 9.60 | 9.95 | 9.60 | 9.75 | 9.75 | 1.56% | 208,721 |
| Sep 22, 2025 | 9.55 | 9.60 | 9.40 | 9.60 | 9.60 | -1.54% | 126,739 |
| Sep 19, 2025 | 9.70 | 9.75 | 9.65 | 9.75 | 9.75 | -1.52% | 51,571 |
| Sep 18, 2025 | 10.10 | 10.20 | 9.75 | 9.90 | 9.90 | -3.88% | 341,078 |
| Sep 17, 2025 | 9.90 | 10.30 | 9.90 | 10.30 | 10.30 | 3.52% | 257,251 |
| Sep 16, 2025 | 9.90 | 10.00 | 9.85 | 9.95 | 9.95 | 1.02% | 76,038 |
| Sep 15, 2025 | 9.75 | 9.90 | 9.75 | 9.85 | 9.85 | 1.55% | 164,814 |
| 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 |