Netflix, Inc. (BKK:NFLX06)
Thailand · Delayed Price · Currency is THB 3.220
+0.100 (3.21%)
At close: Apr 3, 2026
BKK:NFLX06 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 3.22 | 3.22 | 3.10 | 3.22 | 3.22 | 3.21% | 320,207 |
| Apr 2, 2026 | 3.12 | 3.14 | 3.10 | 3.12 | 3.12 | -0.64% | 49,114 |
| Apr 1, 2026 | 3.16 | 3.16 | 3.06 | 3.14 | 3.14 | 1.95% | 17,339 |
| Mar 31, 2026 | 3.04 | 3.10 | 3.04 | 3.08 | 3.08 | 0.65% | 8,528 |
| Mar 30, 2026 | 3.10 | 3.12 | 3.04 | 3.06 | 3.06 | -0.65% | 138,598 |
| Mar 27, 2026 | 3.02 | 3.14 | 3.02 | 3.08 | 3.08 | 1.32% | 16,467 |
| Mar 26, 2026 | 2.98 | 3.06 | 2.98 | 3.04 | 3.04 | 0.66% | 6,485 |
| Mar 25, 2026 | 3.04 | 3.04 | 2.98 | 3.02 | 3.02 | -0.66% | 22,178 |
| Mar 24, 2026 | 2.98 | 3.04 | 2.98 | 3.04 | 3.04 | 2.01% | 15,066 |
| Mar 23, 2026 | 3.00 | 3.02 | 2.98 | 2.98 | 2.98 | -0.67% | 32,310 |
| Mar 20, 2026 | 3.10 | 3.14 | 2.98 | 3.00 | 3.00 | -3.23% | 76,758 |
| Mar 19, 2026 | 3.08 | 3.10 | 3.08 | 3.10 | 3.10 | 0.65% | 5,393 |
| Mar 18, 2026 | 3.10 | 3.10 | 3.04 | 3.08 | 3.08 | - | 33,452 |
| Mar 17, 2026 | 3.08 | 3.10 | 3.06 | 3.08 | 3.08 | - | 28,948 |
| Mar 16, 2026 | 3.08 | 3.08 | 3.02 | 3.08 | 3.08 | 1.99% | 15,753 |
| Mar 13, 2026 | 3.02 | 3.06 | 3.00 | 3.02 | 3.02 | 1.34% | 84,293 |
| Mar 12, 2026 | 3.10 | 3.10 | 2.98 | 2.98 | 2.98 | -2.61% | 307,809 |
| Mar 11, 2026 | 3.06 | 3.10 | 3.04 | 3.06 | 3.06 | -1.92% | 530,440 |
| Mar 10, 2026 | 3.14 | 3.14 | 3.10 | 3.12 | 3.12 | - | 45,795 |
| Mar 9, 2026 | 3.10 | 3.18 | 3.08 | 3.12 | 3.12 | -0.64% | 299,721 |
| Mar 6, 2026 | 3.12 | 3.18 | 3.12 | 3.14 | 3.14 | 0.64% | 1,934,126 |
| Mar 5, 2026 | 3.06 | 3.14 | 3.06 | 3.12 | 3.12 | 1.96% | 274,759 |
| Mar 4, 2026 | 2.94 | 3.10 | 2.94 | 3.06 | 3.06 | 4.08% | 1,541,943 |
| Mar 2, 2026 | 2.84 | 2.98 | 2.82 | 2.94 | 2.94 | 3.52% | 2,644,892 |
| Feb 27, 2026 | 2.84 | 2.90 | 2.58 | 2.84 | 2.84 | 9.23% | 47,512,209 |
| Feb 26, 2026 | 2.46 | 2.60 | 2.44 | 2.60 | 2.60 | 5.69% | 42,795,990 |
| Feb 25, 2026 | 2.38 | 2.46 | 2.36 | 2.46 | 2.46 | 3.36% | 40,571,050 |
| Feb 24, 2026 | 2.40 | 2.40 | 2.32 | 2.38 | 2.38 | -0.83% | 80,243,130 |
| Feb 23, 2026 | 2.44 | 2.46 | 2.40 | 2.40 | 2.40 | -0.83% | 1,312,240 |
| Feb 20, 2026 | 2.44 | 2.44 | 2.40 | 2.42 | 2.42 | -0.82% | 1,227,918 |
| Feb 19, 2026 | 2.42 | 2.44 | 2.40 | 2.44 | 2.44 | - | 1,088,419 |
| Feb 18, 2026 | 2.40 | 2.44 | 2.38 | 2.44 | 2.44 | 1.67% | 106,809 |
| Feb 17, 2026 | 2.42 | 2.42 | 2.40 | 2.40 | 2.40 | -0.83% | 51,569 |
| Feb 16, 2026 | 2.38 | 2.42 | 2.34 | 2.42 | 2.42 | 1.68% | 54,952 |
| Feb 13, 2026 | 2.48 | 2.48 | 2.32 | 2.38 | 2.38 | -4.80% | 1,762,621 |
| Feb 12, 2026 | 2.58 | 2.58 | 2.48 | 2.50 | 2.50 | -3.10% | 185,733 |
| Feb 11, 2026 | 2.54 | 2.64 | 2.54 | 2.58 | 2.58 | 1.57% | 247,367 |
| Feb 10, 2026 | 2.56 | 2.58 | 2.50 | 2.54 | 2.54 | -0.78% | 88,292 |
| Feb 9, 2026 | 2.58 | 2.60 | 2.56 | 2.56 | 2.56 | - | 50,748 |
| Feb 6, 2026 | 2.58 | 2.64 | 2.54 | 2.56 | 2.56 | -0.78% | 177,968 |
| Feb 5, 2026 | 2.54 | 2.58 | 2.52 | 2.58 | 2.58 | 2.38% | 902,984 |
| Feb 4, 2026 | 2.62 | 2.62 | 2.52 | 2.52 | 2.52 | -3.82% | 144,456 |
| Feb 3, 2026 | 2.64 | 2.68 | 2.58 | 2.62 | 2.62 | - | 93,777 |
| Feb 2, 2026 | 2.62 | 2.64 | 2.60 | 2.62 | 2.62 | - | 751,138 |
| Jan 30, 2026 | 2.64 | 2.64 | 2.58 | 2.62 | 2.62 | -1.50% | 883,975 |
| Jan 29, 2026 | 2.66 | 2.68 | 2.62 | 2.66 | 2.66 | - | 63,023 |
| Jan 28, 2026 | 2.66 | 2.68 | 2.60 | 2.66 | 2.66 | - | 89,734 |
| Jan 27, 2026 | 2.72 | 2.72 | 2.66 | 2.66 | 2.66 | -2.21% | 127,540 |
| Jan 26, 2026 | 2.62 | 2.72 | 2.62 | 2.72 | 2.72 | 4.62% | 678,245 |
| Jan 23, 2026 | 2.68 | 2.68 | 2.60 | 2.60 | 2.60 | -3.70% | 139,225 |