Netflix, Inc. (BKK:NFLX06)
Thailand · Delayed Price · Currency is THB 3.560
-0.060 (-1.66%)
At close: Nov 18, 2025
Netflix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 3.58 | 3.62 | 3.56 | 3.56 | 3.56 | -1.66% | 454,063 |
| Nov 17, 2025 | 3.72 | 3.72 | 3.60 | 3.62 | 3.62 | -2.69% | 130,322 |
| Nov 14, 2025 | 3.76 | 3.76 | 3.70 | 3.72 | 3.72 | -0.53% | 590,976 |
| Nov 13, 2025 | 3.68 | 3.76 | 3.64 | 3.74 | 3.74 | 1.08% | 2,014,235 |
| Nov 12, 2025 | 3.62 | 3.70 | 3.62 | 3.70 | 3.70 | 1.65% | 66,253 |
| Nov 11, 2025 | 3.60 | 3.66 | 3.60 | 3.64 | 3.64 | 1.11% | 86,348 |
| Nov 10, 2025 | 3.56 | 3.60 | 3.52 | 3.60 | 3.60 | 1.12% | 119,400 |
| Nov 7, 2025 | 3.56 | 3.58 | 3.52 | 3.56 | 3.56 | - | 59,193 |
| Nov 6, 2025 | 3.54 | 3.58 | 3.50 | 3.56 | 3.56 | 0.56% | 399,930 |
| Nov 5, 2025 | 3.56 | 3.58 | 3.54 | 3.54 | 3.54 | - | 416,911 |
| Nov 4, 2025 | 3.70 | 3.70 | 3.52 | 3.54 | 3.54 | -4.32% | 2,170,270 |
| Nov 3, 2025 | 3.60 | 3.70 | 3.58 | 3.70 | 3.70 | 2.21% | 380,437 |
| Oct 31, 2025 | 3.56 | 3.68 | 3.54 | 3.62 | 3.62 | 1.69% | 1,967,391 |
| Oct 30, 2025 | 3.56 | 3.58 | 3.54 | 3.56 | 3.56 | -0.56% | 2,336,217 |
| Oct 29, 2025 | 3.58 | 3.62 | 3.54 | 3.58 | 3.58 | - | 4,945,910 |
| Oct 28, 2025 | 3.60 | 3.62 | 3.58 | 3.58 | 3.58 | -1.10% | 1,047,415 |
| Oct 27, 2025 | 3.68 | 3.68 | 3.58 | 3.62 | 3.62 | -1.63% | 740,642 |
| Oct 24, 2025 | 3.80 | 3.80 | 3.66 | 3.68 | 3.68 | -3.16% | 1,455,561 |
| Oct 22, 2025 | 4.08 | 4.08 | 3.80 | 3.80 | 3.80 | -6.86% | 5,408,863 |
| Oct 21, 2025 | 3.94 | 4.08 | 3.94 | 4.08 | 4.08 | 3.03% | 141,264 |
| Oct 20, 2025 | 3.86 | 3.98 | 3.86 | 3.96 | 3.96 | 3.13% | 11,320 |
| Oct 17, 2025 | 3.92 | 3.94 | 3.84 | 3.84 | 3.84 | -1.54% | 65,205 |
| Oct 16, 2025 | 3.96 | 3.98 | 3.90 | 3.90 | 3.90 | -1.02% | 60,686 |
| Oct 15, 2025 | 3.98 | 3.98 | 3.94 | 3.94 | 3.94 | -1.01% | 554,046 |
| Oct 14, 2025 | 4.04 | 4.08 | 3.94 | 3.98 | 3.98 | -1.49% | 219,402 |
| Oct 10, 2025 | 3.96 | 4.04 | 3.96 | 4.04 | 4.04 | 2.02% | 318,088 |
| Oct 9, 2025 | 3.88 | 3.98 | 3.88 | 3.96 | 3.96 | 2.59% | 164,563 |
| Oct 8, 2025 | 3.82 | 3.88 | 3.82 | 3.86 | 3.86 | 1.58% | 181,057 |
| Oct 7, 2025 | 3.78 | 3.80 | 3.72 | 3.80 | 3.80 | 0.53% | 54,134 |
| Oct 6, 2025 | 3.78 | 3.78 | 3.72 | 3.78 | 3.78 | - | 141,126 |
| Oct 3, 2025 | 3.76 | 3.78 | 3.70 | 3.78 | 3.78 | -0.53% | 132,003 |
| Oct 2, 2025 | 3.82 | 3.82 | 3.78 | 3.80 | 3.80 | -1.04% | 180,338 |
| Oct 1, 2025 | 3.90 | 3.92 | 3.84 | 3.84 | 3.84 | -1.54% | 7,226 |
| Sep 30, 2025 | 3.94 | 3.94 | 3.84 | 3.90 | 3.90 | -1.02% | 24,576 |
| Sep 29, 2025 | 3.90 | 3.94 | 3.88 | 3.94 | 3.94 | 1.03% | 48,584 |
| Sep 26, 2025 | 3.86 | 3.92 | 3.86 | 3.90 | 3.90 | 1.04% | 219,244 |
| Sep 25, 2025 | 3.90 | 3.90 | 3.84 | 3.86 | 3.86 | - | 315,566 |
| Sep 24, 2025 | 3.92 | 3.92 | 3.86 | 3.86 | 3.86 | -1.53% | 29,934 |
| Sep 23, 2025 | 3.86 | 3.92 | 3.86 | 3.92 | 3.92 | 1.55% | 75,193 |
| Sep 22, 2025 | 3.88 | 3.92 | 3.86 | 3.86 | 3.86 | -0.52% | 2,036,763 |
| Sep 19, 2025 | 3.92 | 3.92 | 3.86 | 3.88 | 3.88 | -1.02% | 35,851 |
| Sep 18, 2025 | 3.84 | 3.92 | 3.84 | 3.92 | 3.92 | 2.62% | 28,136 |
| Sep 17, 2025 | 3.80 | 3.84 | 3.80 | 3.82 | 3.82 | 0.53% | 18,334 |
| Sep 16, 2025 | 3.80 | 3.84 | 3.76 | 3.80 | 3.80 | -0.52% | 307,075 |
| Sep 15, 2025 | 3.84 | 3.84 | 3.76 | 3.82 | 3.82 | -0.52% | 192,430 |
| Sep 12, 2025 | 3.98 | 3.98 | 3.78 | 3.84 | 3.84 | -3.03% | 167,980 |
| Sep 11, 2025 | 3.98 | 4.00 | 3.96 | 3.96 | 3.96 | -1.49% | 33,235 |
| Sep 10, 2025 | 3.94 | 4.02 | 3.94 | 4.02 | 4.02 | 2.03% | 88,434 |
| Sep 9, 2025 | 3.98 | 3.98 | 3.92 | 3.94 | 3.94 | -1.01% | 77,180 |
| Sep 8, 2025 | 4.06 | 4.06 | 3.98 | 3.98 | 3.98 | -1.97% | 83,339 |