NetEase, Inc. (BKK:NETEASE80)
Thailand · Delayed Price · Currency is THB 7.90
+0.20 (2.60%)
At close: May 26, 2026
BKK:NETEASE80 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 7.65 | 7.80 | 7.65 | 7.70 | 7.70 | 1.32% | 32,181 |
| May 22, 2026 | 7.70 | 7.75 | 7.55 | 7.60 | 7.60 | 4.83% | 76,080 |
| May 21, 2026 | 7.30 | 7.30 | 7.15 | 7.25 | 7.25 | -3.33% | 23,336 |
| May 20, 2026 | 7.30 | 7.55 | 7.30 | 7.50 | 7.50 | 2.74% | 40,244 |
| May 19, 2026 | 7.35 | 7.45 | 7.30 | 7.30 | 7.30 | - | 3,801 |
| May 18, 2026 | 7.30 | 7.40 | 7.30 | 7.30 | 7.30 | -2.01% | 15,132 |
| May 15, 2026 | 7.45 | 7.50 | 7.40 | 7.45 | 7.45 | -1.97% | 21,058 |
| May 14, 2026 | 7.70 | 7.70 | 7.60 | 7.60 | 7.60 | - | 11,452 |
| May 13, 2026 | 7.55 | 7.70 | 7.55 | 7.60 | 7.60 | -0.65% | 11,989 |
| May 12, 2026 | 7.70 | 7.70 | 7.65 | 7.65 | 7.65 | 2.68% | 5,829 |
| May 11, 2026 | 7.55 | 7.55 | 7.40 | 7.45 | 7.45 | -1.97% | 126,919 |
| May 8, 2026 | 7.60 | 7.60 | 7.50 | 7.60 | 7.60 | -0.65% | 217,341 |
| May 7, 2026 | 7.65 | 7.75 | 7.60 | 7.65 | 7.65 | 2.00% | 134,425 |
| May 6, 2026 | 7.50 | 7.55 | 7.45 | 7.50 | 7.50 | - | 17,584 |
| May 5, 2026 | 7.50 | 7.55 | 7.50 | 7.50 | 7.50 | - | 27,765 |
| Apr 30, 2026 | 7.45 | 7.50 | 7.40 | 7.50 | 7.50 | 2.04% | 29,116 |
| Apr 29, 2026 | 7.25 | 7.35 | 7.20 | 7.35 | 7.35 | 2.80% | 221,813 |
| Apr 28, 2026 | 7.15 | 7.20 | 7.15 | 7.15 | 7.15 | - | 1,106,927 |
| Apr 27, 2026 | 7.05 | 7.15 | 7.05 | 7.15 | 7.15 | 1.42% | 4,845 |
| Apr 24, 2026 | 7.10 | 7.25 | 7.00 | 7.05 | 7.05 | -0.70% | 30,719 |
| Apr 23, 2026 | 7.10 | 7.25 | 7.10 | 7.10 | 7.10 | -0.70% | 22,996 |
| Apr 22, 2026 | 7.30 | 7.30 | 7.15 | 7.15 | 7.15 | -4.67% | 136,885 |
| Apr 21, 2026 | 7.55 | 7.55 | 7.50 | 7.50 | 7.50 | -0.66% | 15,274 |
| Apr 20, 2026 | 7.65 | 7.65 | 7.55 | 7.55 | 7.55 | - | 11,556 |
| Apr 17, 2026 | 7.50 | 7.55 | 7.40 | 7.55 | 7.55 | -1.31% | 24,534 |
| Apr 16, 2026 | 7.50 | 7.65 | 7.50 | 7.65 | 7.65 | 3.38% | 1,361,634 |
| Apr 10, 2026 | 7.40 | 7.40 | 7.30 | 7.40 | 7.40 | 2.07% | 4,701 |
| Apr 9, 2026 | 7.30 | 7.40 | 7.25 | 7.25 | 7.25 | -1.36% | 22,723 |
| Apr 8, 2026 | 7.25 | 7.35 | 7.25 | 7.35 | 7.35 | 1.38% | 12,604 |
| Apr 7, 2026 | 7.20 | 7.30 | 7.20 | 7.25 | 7.25 | -0.68% | 828 |
| Apr 3, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.69% | 353 |
| Apr 2, 2026 | 7.35 | 7.35 | 7.25 | 7.25 | 7.25 | -0.68% | 6,762 |
| Apr 1, 2026 | 7.30 | 7.40 | 7.30 | 7.30 | 7.30 | 3.55% | 11,091 |
| Mar 31, 2026 | 7.15 | 7.25 | 7.05 | 7.05 | 7.05 | -2.76% | 25,327 |
| Mar 30, 2026 | 7.25 | 7.25 | 7.20 | 7.25 | 7.25 | -0.68% | 39,592 |
| Mar 27, 2026 | 7.25 | 7.40 | 7.20 | 7.30 | 7.30 | 0.69% | 17,030 |
| 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 | 2.32% | 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 |