NetEase, Inc. (BKK:NETEASE80)
Thailand · Delayed Price · Currency is THB 8.10
-0.15 (-1.82%)
Last updated: Jul 24, 2026, 2:00 PM ICT
BKK:NETEASE80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 8.05 | 8.15 | 8.05 | 8.05 | 8.05 | -2.42% | 82,740 |
| Jul 23, 2026 | 8.25 | 8.30 | 8.20 | 8.25 | 8.25 | -1.79% | 61,624 |
| Jul 22, 2026 | 8.45 | 8.45 | 8.30 | 8.40 | 8.40 | -6.67% | 241,007 |
| Jul 21, 2026 | 8.95 | 9.00 | 8.90 | 9.00 | 9.00 | - | 33,352 |
| Jul 20, 2026 | 8.90 | 9.05 | 8.90 | 9.00 | 9.00 | 3.45% | 84,911 |
| Jul 17, 2026 | 8.75 | 8.80 | 8.65 | 8.70 | 8.70 | -0.57% | 48,664 |
| Jul 16, 2026 | 8.95 | 9.00 | 8.75 | 8.75 | 8.75 | - | 48,062 |
| Jul 15, 2026 | 8.75 | 8.85 | 8.65 | 8.75 | 8.75 | 0.57% | 111,914 |
| Jul 14, 2026 | 8.85 | 9.05 | 8.70 | 8.70 | 8.70 | -1.69% | 150,562 |
| Jul 13, 2026 | 8.75 | 8.90 | 8.70 | 8.85 | 8.85 | 1.14% | 6,713 |
| Jul 10, 2026 | 9.00 | 9.00 | 8.75 | 8.75 | 8.75 | -3.85% | 194,543 |
| Jul 9, 2026 | 9.10 | 9.15 | 9.00 | 9.10 | 9.10 | - | 102,776 |
| Jul 8, 2026 | 9.05 | 9.20 | 8.95 | 9.10 | 9.10 | 4.00% | 215,239 |
| Jul 7, 2026 | 8.85 | 8.85 | 8.70 | 8.75 | 8.75 | -1.13% | 50,255 |
| Jul 6, 2026 | 8.85 | 8.90 | 8.80 | 8.85 | 8.85 | 1.14% | 33,856 |
| Jul 3, 2026 | 8.60 | 8.75 | 8.60 | 8.75 | 8.75 | 2.94% | 83,758 |
| Jul 2, 2026 | 8.55 | 8.60 | 8.45 | 8.50 | 8.50 | -0.58% | 57,983 |
| Jul 1, 2026 | 8.50 | 8.60 | 8.50 | 8.55 | 8.55 | 0.59% | 7,956 |
| Jun 30, 2026 | 8.70 | 8.70 | 8.50 | 8.50 | 8.50 | 1.80% | 129,105 |
| Jun 29, 2026 | 8.35 | 8.50 | 8.35 | 8.35 | 8.35 | 4.37% | 91,890 |
| Jun 26, 2026 | 7.85 | 8.00 | 7.85 | 8.00 | 8.00 | 3.90% | 88,570 |
| Jun 25, 2026 | 7.70 | 7.80 | 7.70 | 7.70 | 7.70 | - | 25,476 |
| Jun 24, 2026 | 7.80 | 7.90 | 7.70 | 7.70 | 7.70 | - | 40,253 |
| Jun 23, 2026 | 7.95 | 7.95 | 7.65 | 7.70 | 7.70 | -4.35% | 73,650 |
| Jun 22, 2026 | 7.95 | 8.05 | 7.90 | 8.05 | 8.05 | 1.90% | 15,963 |
| Jun 19, 2026 | 7.95 | 7.95 | 7.85 | 7.90 | 7.90 | -0.63% | 3,743 |
| Jun 18, 2026 | 8.00 | 8.05 | 7.90 | 7.95 | 7.95 | -1.24% | 117,824 |
| Jun 17, 2026 | 8.10 | 8.15 | 8.05 | 8.05 | 8.05 | 0.63% | 105,125 |
| Jun 16, 2026 | 8.20 | 8.20 | 8.00 | 8.00 | 8.00 | -4.19% | 143,236 |
| Jun 15, 2026 | 8.30 | 8.35 | 8.20 | 8.35 | 8.35 | - | 95,297 |
| Jun 12, 2026 | 8.30 | 8.40 | 8.30 | 8.35 | 8.35 | 0.60% | 58,785 |
| Jun 11, 2026 | 8.15 | 8.35 | 8.15 | 8.30 | 8.30 | 1.22% | 323,834 |
| Jun 10, 2026 | 8.10 | 8.20 | 8.05 | 8.20 | 8.20 | 4.46% | 215,318 |
| Jun 9, 2026 | 7.90 | 7.90 | 7.70 | 7.85 | 7.85 | 0.64% | 16,660 |
| Jun 8, 2026 | 7.95 | 8.00 | 7.80 | 7.80 | 7.80 | 1.30% | 52,341 |
| Jun 5, 2026 | 8.00 | 8.05 | 7.70 | 7.70 | 7.70 | -3.75% | 142,844 |
| Jun 4, 2026 | 8.10 | 8.10 | 8.00 | 8.00 | 8.00 | -3.07% | 41,345 |
| Jun 2, 2026 | 8.15 | 8.60 | 8.05 | 8.30 | 8.25 | 3.11% | 164,719 |
| May 29, 2026 | 8.00 | 8.15 | 8.00 | 8.05 | 8.00 | - | 96,312 |
| May 28, 2026 | 8.00 | 8.05 | 7.90 | 8.05 | 8.00 | -0.62% | 21,774 |
| May 27, 2026 | 8.10 | 8.15 | 8.05 | 8.10 | 8.05 | 2.53% | 181,781 |
| May 26, 2026 | 7.80 | 7.90 | 7.80 | 7.90 | 7.86 | 2.60% | 92,819 |
| May 25, 2026 | 7.65 | 7.80 | 7.65 | 7.70 | 7.66 | 1.32% | 32,181 |
| May 22, 2026 | 7.70 | 7.75 | 7.55 | 7.60 | 7.56 | 4.83% | 76,080 |
| May 21, 2026 | 7.30 | 7.30 | 7.15 | 7.25 | 7.21 | -3.33% | 23,336 |
| May 20, 2026 | 7.30 | 7.55 | 7.30 | 7.50 | 7.46 | 2.74% | 40,244 |
| May 19, 2026 | 7.35 | 7.45 | 7.30 | 7.30 | 7.26 | - | 3,801 |
| May 18, 2026 | 7.30 | 7.40 | 7.30 | 7.30 | 7.26 | -2.01% | 15,132 |
| May 15, 2026 | 7.45 | 7.50 | 7.40 | 7.45 | 7.41 | -1.97% | 21,058 |
| May 14, 2026 | 7.70 | 7.70 | 7.60 | 7.60 | 7.56 | - | 11,452 |