NetEase, Inc. (BKK:NETEASE80)
Thailand · Delayed Price · Currency is THB 7.20
-0.10 (-1.37%)
Last updated: Mar 5, 2026, 12:24 PM ICT
NetEase Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 7.30 | 7.35 | 7.20 | 7.30 | 7.30 | 3.55% | 191,498 |
| Mar 2, 2026 | 7.10 | 7.20 | 7.05 | 7.05 | 7.05 | - | 61,546 |
| Feb 27, 2026 | 7.10 | 7.15 | 7.05 | 7.05 | 7.05 | 1.44% | 57,715 |
| Feb 26, 2026 | 7.00 | 7.00 | 6.90 | 6.95 | 6.95 | -1.42% | 23,502 |
| Feb 25, 2026 | 7.15 | 7.15 | 7.00 | 7.05 | 7.05 | -2.08% | 66,256 |
| Feb 24, 2026 | 7.20 | 7.20 | 7.10 | 7.20 | 7.20 | -0.69% | 85,718 |
| Feb 23, 2026 | 7.40 | 7.40 | 7.20 | 7.25 | 7.25 | 0.69% | 254,360 |
| Feb 20, 2026 | 7.15 | 7.30 | 7.15 | 7.20 | 7.20 | -2.70% | 39,380 |
| Feb 19, 2026 | 7.40 | 7.45 | 7.35 | 7.40 | 7.40 | - | 17,850 |
| Feb 18, 2026 | 7.30 | 7.40 | 7.30 | 7.40 | 7.40 | 1.37% | 2,977 |
| Feb 17, 2026 | 7.45 | 7.50 | 7.25 | 7.30 | 7.30 | -2.67% | 54,140 |
| Feb 16, 2026 | 7.45 | 7.50 | 7.35 | 7.50 | 7.50 | 2.04% | 19,621 |
| Feb 13, 2026 | 7.35 | 7.45 | 7.25 | 7.35 | 7.35 | 0.68% | 228,725 |
| Feb 12, 2026 | 7.45 | 7.55 | 7.30 | 7.30 | 7.30 | -5.81% | 196,095 |
| Feb 11, 2026 | 7.75 | 7.85 | 7.75 | 7.75 | 7.75 | 0.65% | 19,873 |
| Feb 10, 2026 | 7.80 | 7.85 | 7.70 | 7.70 | 7.70 | 0.65% | 85,458 |
| Feb 9, 2026 | 7.70 | 7.70 | 7.60 | 7.65 | 7.65 | - | 45,690 |
| Feb 6, 2026 | 7.70 | 7.80 | 7.60 | 7.65 | 7.65 | -1.92% | 41,577 |
| Feb 5, 2026 | 7.75 | 7.80 | 7.60 | 7.80 | 7.80 | 1.30% | 53,663 |
| Feb 4, 2026 | 7.90 | 7.90 | 7.70 | 7.70 | 7.70 | -3.14% | 159,724 |
| Feb 3, 2026 | 7.90 | 8.10 | 7.85 | 7.95 | 7.95 | - | 234,535 |
| Feb 2, 2026 | 8.10 | 8.10 | 7.90 | 7.95 | 7.95 | -4.22% | 364,507 |
| Jan 30, 2026 | 8.30 | 8.35 | 8.20 | 8.30 | 8.30 | 0.61% | 21,603 |
| Jan 29, 2026 | 8.35 | 8.40 | 8.20 | 8.25 | 8.25 | -2.37% | 46,192 |
| Jan 28, 2026 | 8.30 | 8.45 | 8.30 | 8.45 | 8.45 | 3.05% | 176,603 |
| Jan 27, 2026 | 8.25 | 8.30 | 8.20 | 8.20 | 8.20 | - | 40,680 |
| Jan 26, 2026 | 8.30 | 8.30 | 8.15 | 8.20 | 8.20 | -1.20% | 31,174 |
| Jan 23, 2026 | 8.35 | 8.35 | 8.20 | 8.30 | 8.30 | -1.19% | 146,624 |
| Jan 22, 2026 | 8.30 | 8.45 | 8.20 | 8.40 | 8.40 | 1.20% | 218,512 |
| Jan 21, 2026 | 8.30 | 8.40 | 8.20 | 8.30 | 8.30 | -4.05% | 185,385 |
| Jan 20, 2026 | 8.75 | 8.80 | 8.65 | 8.65 | 8.65 | - | 69,635 |
| Jan 19, 2026 | 9.00 | 9.00 | 8.55 | 8.65 | 8.65 | - | 119,060 |
| Jan 16, 2026 | 8.60 | 8.70 | 8.55 | 8.65 | 8.65 | 0.58% | 140,015 |
| Jan 15, 2026 | 8.80 | 8.80 | 8.55 | 8.60 | 8.60 | -3.37% | 159,469 |
| Jan 14, 2026 | 9.05 | 9.10 | 8.85 | 8.90 | 8.90 | -0.56% | 83,132 |
| Jan 13, 2026 | 9.05 | 9.05 | 8.95 | 8.95 | 8.95 | - | 219,246 |
| Jan 12, 2026 | 8.70 | 8.95 | 8.65 | 8.95 | 8.95 | 1.70% | 147,327 |
| Jan 9, 2026 | 8.80 | 8.80 | 8.70 | 8.80 | 8.80 | - | 64,560 |
| Jan 8, 2026 | 8.90 | 8.95 | 8.80 | 8.80 | 8.80 | -1.68% | 88,137 |
| Jan 7, 2026 | 9.05 | 9.05 | 8.95 | 8.95 | 8.95 | -2.72% | 118,305 |
| Jan 6, 2026 | 9.20 | 9.35 | 9.20 | 9.20 | 9.20 | 1.10% | 309,987 |
| Jan 5, 2026 | 9.00 | 9.10 | 8.95 | 9.10 | 9.10 | 1.11% | 288,991 |
| 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 |