Netflix, Inc. (BKK:NFLX80)
Thailand · Delayed Price · Currency is THB 3.980
0.00 (0.00%)
At close: Aug 28, 2025
Netflix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 3.96 | 3.98 | 3.94 | 3.98 | - | - | 811,214 |
| Aug 27, 2025 | 3.96 | 4.00 | 3.96 | 3.98 | - | 0.51% | 481,278 |
| Aug 26, 2025 | 3.96 | 3.98 | 3.94 | 3.96 | - | 1.02% | 168,666 |
| Aug 25, 2025 | 3.90 | 3.92 | 3.88 | 3.92 | - | -1.01% | 211,847 |
| Aug 23, 2025 | 3.96 | 3.96 | 3.90 | 3.96 | - | - | 722,396 |
| Aug 22, 2025 | 3.96 | 3.96 | 3.92 | 3.96 | - | 0.51% | 77,104 |
| Aug 21, 2025 | 3.94 | 3.96 | 3.94 | 3.94 | - | 0.51% | 792,574 |
| Aug 20, 2025 | 3.96 | 3.96 | 3.92 | 3.92 | - | -2.49% | 942,627 |
| Aug 19, 2025 | 4.06 | 4.06 | 4.02 | 4.02 | - | 0.50% | 297,998 |
| Aug 18, 2025 | 4.02 | 4.04 | 3.98 | 4.00 | - | -0.50% | 1,102,883 |
| Aug 16, 2025 | 4.02 | 4.04 | 4.00 | 4.02 | - | - | 196,889 |
| Aug 15, 2025 | 4.02 | 4.02 | 3.98 | 4.02 | - | 2.55% | 1,219,140 |
| Aug 14, 2025 | 3.92 | 3.94 | 3.88 | 3.92 | - | -2.00% | 736,065 |
| Aug 13, 2025 | 3.94 | 4.00 | 3.94 | 4.00 | - | 4.17% | 1,631,775 |
| Aug 9, 2025 | 3.84 | 3.94 | 3.84 | 3.84 | - | - | 1,792,696 |
| Aug 8, 2025 | 3.84 | 3.84 | 3.82 | 3.84 | - | -0.52% | 267,740 |
| Aug 7, 2025 | 3.82 | 3.86 | 3.80 | 3.86 | - | 3.21% | 997,998 |
| Aug 6, 2025 | 3.74 | 3.74 | 3.70 | 3.74 | - | -1.58% | 998,313 |
| Aug 5, 2025 | 3.80 | 3.82 | 3.78 | 3.80 | - | 0.53% | 485,850 |
| Aug 4, 2025 | 3.78 | 3.80 | 3.76 | 3.78 | - | -0.53% | 301,252 |
| Aug 2, 2025 | 3.82 | 3.84 | 3.74 | 3.80 | - | - | 1,247,820 |
| Aug 1, 2025 | 3.82 | 3.82 | 3.78 | 3.80 | - | -2.06% | 1,880,119 |
| Jul 31, 2025 | 3.86 | 3.88 | 3.84 | 3.88 | - | 2.11% | 1,433,730 |
| Jul 30, 2025 | 3.80 | 3.80 | 3.78 | 3.80 | - | -0.52% | 316,530 |
| Jul 29, 2025 | 3.82 | 3.84 | 3.80 | 3.82 | - | -0.52% | 3,674,288 |
| Jul 26, 2025 | 3.84 | 3.86 | 3.80 | 3.84 | - | - | 1,764,427 |
| Jul 25, 2025 | 3.82 | 3.86 | 3.80 | 3.84 | - | 0.52% | 1,172,347 |
| Jul 24, 2025 | 3.86 | 3.86 | 3.76 | 3.82 | - | -1.04% | 4,439,012 |
| Jul 23, 2025 | 3.82 | 3.86 | 3.82 | 3.86 | - | -2.53% | 1,127,775 |
| Jul 22, 2025 | 3.98 | 3.98 | 3.94 | 3.96 | - | 0.51% | 1,094,085 |
| Jul 21, 2025 | 3.92 | 3.96 | 3.92 | 3.94 | - | -3.43% | 620,542 |
| Jul 18, 2025 | 4.14 | 4.14 | 4.04 | 4.08 | - | - | 662,818 |
| Jul 17, 2025 | 4.08 | 4.10 | 4.06 | 4.08 | - | -0.49% | 650,229 |
| Jul 16, 2025 | 4.10 | 4.12 | 4.08 | 4.10 | - | -0.49% | 704,303 |
| Jul 15, 2025 | 4.08 | 4.12 | 4.08 | 4.12 | - | 3.00% | 436,918 |
| Jul 14, 2025 | 4.06 | 4.06 | 4.00 | 4.00 | - | -1.96% | 3,838,528 |
| Jul 11, 2025 | 4.10 | 4.10 | 4.04 | 4.08 | - | -1.92% | 1,416,445 |
| Jul 9, 2025 | 4.16 | 4.16 | 4.14 | 4.16 | - | -1.42% | 80,630 |
| Jul 8, 2025 | 4.20 | 4.22 | 4.18 | 4.22 | - | - | 523,084 |
| Jul 7, 2025 | 4.22 | 4.22 | 4.20 | 4.22 | - | -0.94% | 564,003 |
| Jul 4, 2025 | 4.26 | 4.26 | 4.20 | 4.26 | - | 1.91% | 263,749 |
| Jul 3, 2025 | 4.14 | 4.18 | 4.14 | 4.18 | - | -0.95% | 559,087 |
| Jul 2, 2025 | 4.22 | 4.24 | 4.20 | 4.22 | - | -2.76% | 1,499,995 |
| Jul 1, 2025 | 4.34 | 4.38 | 4.34 | 4.34 | - | 0.46% | 733,605 |
| Jun 30, 2025 | 4.34 | 4.36 | 4.30 | 4.32 | - | 0.93% | 718,004 |
| Jun 28, 2025 | 4.26 | 4.34 | 4.26 | 4.28 | - | - | 357,695 |
| Jun 27, 2025 | 4.26 | 4.30 | 4.24 | 4.28 | - | 2.39% | 981,919 |
| Jun 26, 2025 | 4.16 | 4.18 | 4.14 | 4.18 | - | -0.48% | 405,565 |
| Jun 25, 2025 | 4.24 | 4.24 | 4.16 | 4.20 | - | 1.45% | 721,227 |
| Jun 24, 2025 | 4.10 | 4.14 | 4.10 | 4.14 | - | 0.98% | 1,083,913 |