NetEase, Inc. (BKK:NETEASE80)
Thailand · Delayed Price · Currency is THB 7.85
-0.05 (-0.63%)
At close: Sep 24, 2026
BKK:NETEASE80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 7.80 | 7.90 | 7.75 | 7.90 | 7.90 | - | 7,146 |
| Sep 22, 2026 | 7.90 | 8.00 | 7.80 | 7.90 | 7.90 | 1.28% | 33,785 |
| Sep 21, 2026 | 7.95 | 7.95 | 7.80 | 7.80 | 7.80 | 0.65% | 7,013 |
| Sep 18, 2026 | 7.80 | 7.85 | 7.75 | 7.75 | 7.75 | -1.90% | 9,663 |
| Sep 17, 2026 | 7.90 | 7.90 | 7.80 | 7.90 | 7.90 | - | 30,804 |
| Sep 16, 2026 | 7.95 | 7.95 | 7.85 | 7.90 | 7.90 | -0.63% | 53,010 |
| Sep 15, 2026 | 7.90 | 8.00 | 7.90 | 7.95 | 7.95 | 1.92% | 8,298 |
| Sep 14, 2026 | 7.75 | 7.80 | 7.65 | 7.80 | 7.80 | 1.30% | 7,098 |
| Sep 11, 2026 | 7.70 | 7.75 | 7.70 | 7.70 | 7.70 | - | 4,534 |
| Sep 10, 2026 | 7.65 | 7.75 | 7.65 | 7.70 | 7.70 | -1.28% | 27,705 |
| Sep 9, 2026 | 7.75 | 7.80 | 7.65 | 7.80 | 7.80 | -2.50% | 102,329 |
| Sep 8, 2026 | 7.95 | 8.00 | 7.90 | 8.00 | 8.00 | 0.63% | 7,875 |
| Sep 7, 2026 | 7.90 | 8.20 | 7.85 | 7.95 | 7.95 | -0.62% | 7,334 |
| Sep 4, 2026 | 7.85 | 8.20 | 7.85 | 8.00 | 8.00 | 3.90% | 16,031 |
| Sep 3, 2026 | 7.85 | 7.85 | 7.70 | 7.70 | 7.70 | -4.35% | 40,899 |
| Sep 2, 2026 | 7.85 | 8.05 | 7.80 | 8.05 | 8.05 | 2.32% | 75,075 |
| Sep 1, 2026 | 8.10 | 8.15 | 7.90 | 7.90 | 7.87 | -4.24% | 76,974 |
| Aug 31, 2026 | 8.15 | 8.25 | 8.05 | 8.25 | 8.22 | 1.23% | 5,775 |
| Aug 28, 2026 | 8.20 | 8.20 | 8.05 | 8.15 | 8.12 | -0.61% | 16,410 |
| Aug 27, 2026 | 8.15 | 8.20 | 8.10 | 8.20 | 8.17 | -0.61% | 14,474 |
| Aug 26, 2026 | 8.20 | 8.25 | 8.20 | 8.25 | 8.22 | 0.61% | 11,097 |
| Aug 25, 2026 | 8.20 | 8.30 | 8.20 | 8.20 | 8.17 | 1.23% | 23,790 |
| Aug 24, 2026 | 8.00 | 8.20 | 8.00 | 8.10 | 8.07 | -2.99% | 31,831 |
| Aug 21, 2026 | 8.25 | 8.40 | 8.20 | 8.35 | 8.32 | 4.37% | 20,556 |
| Aug 20, 2026 | 8.30 | 8.30 | 8.00 | 8.00 | 7.97 | -1.84% | 59,352 |
| Aug 19, 2026 | 8.20 | 8.25 | 8.15 | 8.15 | 8.12 | -0.61% | 20,221 |
| Aug 18, 2026 | 8.15 | 8.20 | 8.05 | 8.20 | 8.17 | - | 22,226 |
| Aug 17, 2026 | 8.25 | 8.25 | 8.20 | 8.20 | 8.17 | - | 53,411 |
| Aug 14, 2026 | 8.25 | 8.35 | 8.15 | 8.20 | 8.17 | - | 41,045 |
| Aug 13, 2026 | 8.20 | 8.20 | 8.05 | 8.20 | 8.17 | -4.09% | 135,681 |
| Aug 11, 2026 | 8.65 | 8.70 | 8.55 | 8.55 | 8.51 | - | 175 |
| Aug 10, 2026 | 8.65 | 8.65 | 8.55 | 8.55 | 8.51 | - | 1,053 |
| Aug 7, 2026 | 8.70 | 8.70 | 8.55 | 8.55 | 8.51 | 1.18% | 4,471 |
| Aug 6, 2026 | 8.45 | 8.55 | 8.45 | 8.45 | 8.42 | - | 46,649 |
| Aug 5, 2026 | 8.60 | 8.70 | 8.45 | 8.45 | 8.42 | -3.98% | 44,483 |
| Aug 4, 2026 | 8.80 | 8.80 | 8.70 | 8.80 | 8.76 | -0.56% | 25,539 |
| Aug 3, 2026 | 8.75 | 8.85 | 8.70 | 8.85 | 8.81 | 1.14% | 3,668 |
| Jul 31, 2026 | 8.80 | 8.85 | 8.75 | 8.75 | 8.71 | -0.57% | 46,622 |
| Jul 30, 2026 | 8.70 | 8.95 | 8.70 | 8.80 | 8.76 | 7.98% | 423,234 |
| Jul 27, 2026 | 8.20 | 8.20 | 8.15 | 8.15 | 8.12 | 1.24% | 25,721 |
| Jul 24, 2026 | 8.05 | 8.15 | 8.05 | 8.05 | 8.02 | -2.42% | 82,740 |
| Jul 23, 2026 | 8.25 | 8.30 | 8.20 | 8.25 | 8.22 | -1.79% | 61,624 |
| Jul 22, 2026 | 8.45 | 8.45 | 8.30 | 8.40 | 8.37 | -6.67% | 241,007 |
| Jul 21, 2026 | 8.95 | 9.00 | 8.90 | 9.00 | 8.96 | - | 33,352 |
| Jul 20, 2026 | 8.90 | 9.05 | 8.90 | 9.00 | 8.96 | 3.45% | 84,911 |
| Jul 17, 2026 | 8.75 | 8.80 | 8.65 | 8.70 | 8.66 | -0.57% | 48,664 |
| Jul 16, 2026 | 8.95 | 9.00 | 8.75 | 8.75 | 8.71 | - | 48,062 |
| Jul 15, 2026 | 8.75 | 8.85 | 8.65 | 8.75 | 8.71 | 0.57% | 111,914 |
| Jul 14, 2026 | 8.85 | 9.05 | 8.70 | 8.70 | 8.66 | -1.69% | 150,562 |
| Jul 13, 2026 | 8.75 | 8.90 | 8.70 | 8.85 | 8.81 | 1.14% | 6,713 |