Netflix, Inc. (BKK:NFLX06)
Thailand · Delayed Price · Currency is THB 3.980
+0.020 (0.51%)
At close: Aug 29, 2025
Netflix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 3.98 | 3.98 | 3.94 | 3.98 | - | 0.51% | 91,666 |
| Aug 28, 2025 | 3.98 | 3.98 | 3.94 | 3.96 | - | -0.50% | 92,347 |
| Aug 27, 2025 | 3.96 | 4.00 | 3.96 | 3.98 | - | 1.02% | 48,412 |
| Aug 26, 2025 | 3.92 | 4.00 | 3.92 | 3.94 | - | 0.51% | 11,979 |
| Aug 25, 2025 | 3.96 | 3.96 | 3.88 | 3.92 | - | -1.51% | 63,067 |
| Aug 22, 2025 | 3.94 | 3.98 | 3.92 | 3.98 | - | 0.51% | 57,044 |
| Aug 21, 2025 | 3.94 | 3.98 | 3.90 | 3.96 | - | - | 86,389 |
| Aug 20, 2025 | 4.04 | 4.04 | 3.90 | 3.96 | - | -1.98% | 27,083 |
| Aug 19, 2025 | 4.00 | 4.06 | 4.00 | 4.04 | - | 0.50% | 620,112 |
| Aug 18, 2025 | 4.00 | 4.02 | 4.00 | 4.02 | - | 1.01% | 201,568 |
| Aug 15, 2025 | 3.90 | 4.02 | 3.90 | 3.98 | - | 2.05% | 105,273 |
| Aug 14, 2025 | 3.94 | 4.00 | 3.88 | 3.90 | - | -2.01% | 181,803 |
| Aug 13, 2025 | 3.82 | 3.98 | 3.82 | 3.98 | - | 3.65% | 150,991 |
| Aug 8, 2025 | 3.82 | 3.84 | 3.78 | 3.84 | - | 0.52% | 129,390 |
| Aug 7, 2025 | 3.74 | 3.84 | 3.74 | 3.82 | - | 2.14% | 59,039 |
| Aug 6, 2025 | 3.78 | 3.78 | 3.72 | 3.74 | - | -1.58% | 54,574 |
| Aug 5, 2025 | 3.78 | 3.82 | 3.76 | 3.80 | - | 0.53% | 26,790 |
| Aug 4, 2025 | 3.80 | 3.82 | 3.74 | 3.78 | - | -0.53% | 54,256 |
| Aug 1, 2025 | 3.86 | 3.86 | 3.80 | 3.80 | - | -1.55% | 64,422 |
| Jul 31, 2025 | 3.80 | 3.88 | 3.80 | 3.86 | - | 1.58% | 232,004 |
| Jul 30, 2025 | 3.82 | 3.82 | 3.78 | 3.80 | - | -0.52% | 35,567 |
| Jul 29, 2025 | 3.84 | 3.84 | 3.80 | 3.82 | - | - | 66,024 |
| Jul 25, 2025 | 3.82 | 3.84 | 3.76 | 3.82 | - | - | 221,014 |
| Jul 24, 2025 | 3.86 | 3.86 | 3.78 | 3.82 | - | -1.04% | 149,612 |
| Jul 23, 2025 | 3.96 | 3.96 | 3.82 | 3.86 | - | -3.02% | 622,205 |
| Jul 22, 2025 | 3.92 | 3.98 | 3.88 | 3.98 | - | 1.02% | 137,211 |
| Jul 21, 2025 | 4.04 | 4.06 | 3.90 | 3.94 | - | -3.90% | 493,663 |
| Jul 18, 2025 | 4.10 | 4.14 | 4.04 | 4.10 | - | - | 51,224 |
| Jul 17, 2025 | 4.10 | 4.12 | 4.06 | 4.10 | - | 0.99% | 224,287 |
| Jul 16, 2025 | 4.12 | 4.14 | 4.06 | 4.06 | - | -1.46% | 65,395 |
| Jul 15, 2025 | 4.04 | 4.12 | 4.04 | 4.12 | - | 1.98% | 270,307 |
| Jul 14, 2025 | 4.06 | 4.06 | 4.00 | 4.04 | - | -0.49% | 36,968 |
| Jul 11, 2025 | 4.16 | 4.20 | 4.06 | 4.06 | - | -1.93% | 125,315 |
| Jul 9, 2025 | 4.22 | 4.22 | 4.14 | 4.14 | - | -1.90% | 103,860 |
| Jul 8, 2025 | 4.20 | 4.22 | 4.16 | 4.22 | - | - | 72,271 |
| Jul 7, 2025 | 4.20 | 4.22 | 4.20 | 4.22 | - | 0.96% | 4,389 |
| Jul 4, 2025 | 4.18 | 4.22 | 4.16 | 4.18 | - | - | 53,542 |
| Jul 3, 2025 | 4.20 | 4.20 | 4.14 | 4.18 | - | -0.48% | 46,926 |
| Jul 2, 2025 | 4.36 | 4.36 | 4.16 | 4.20 | - | -4.11% | 151,995 |
| Jul 1, 2025 | 4.32 | 4.38 | 4.30 | 4.38 | - | 1.86% | 11,145 |
| Jun 30, 2025 | 4.30 | 4.36 | 4.26 | 4.30 | - | - | 12,017 |
| Jun 27, 2025 | 4.16 | 4.32 | 4.16 | 4.30 | - | 3.37% | 264,691 |
| Jun 26, 2025 | 4.20 | 4.22 | 4.16 | 4.16 | - | - | 821,989 |
| Jun 25, 2025 | 4.12 | 4.20 | 4.12 | 4.16 | - | 0.97% | 275,756 |
| Jun 24, 2025 | 4.06 | 4.14 | 4.04 | 4.12 | - | 0.98% | 811,801 |
| Jun 23, 2025 | 4.00 | 4.08 | 4.00 | 4.08 | - | 2.00% | 107,400 |
| Jun 20, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | - | -0.50% | 417 |
| Jun 19, 2025 | 4.00 | 4.04 | 3.98 | 4.02 | - | 0.50% | 6,839 |
| Jun 18, 2025 | 3.98 | 4.00 | 3.96 | 4.00 | - | 1.01% | 407,315 |
| Jun 17, 2025 | 3.96 | 4.00 | 3.94 | 3.96 | - | - | 17,446 |