Netflix, Inc. (BKK:NFLX80)
Thailand · Delayed Price · Currency is THB 3.620
-0.120 (-3.21%)
At close: Nov 17, 2025
Netflix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 3.62 | 3.62 | 3.52 | 3.54 | 3.54 | -2.21% | 1,732,041 |
| Nov 17, 2025 | 3.74 | 3.74 | 3.58 | 3.62 | 3.62 | -3.21% | 2,377,724 |
| Nov 14, 2025 | 3.76 | 3.78 | 3.70 | 3.74 | 3.74 | - | 2,167,945 |
| Nov 13, 2025 | 3.68 | 3.78 | 3.66 | 3.74 | 3.74 | 1.08% | 3,847,557 |
| Nov 12, 2025 | 3.64 | 3.72 | 3.60 | 3.70 | 3.70 | 1.65% | 3,142,273 |
| Nov 11, 2025 | 3.62 | 3.66 | 3.58 | 3.64 | 3.64 | 0.55% | 1,461,911 |
| Nov 10, 2025 | 3.54 | 3.62 | 3.52 | 3.62 | 3.62 | 2.26% | 1,867,310 |
| Nov 7, 2025 | 3.54 | 3.58 | 3.52 | 3.54 | 3.54 | - | 1,132,085 |
| Nov 6, 2025 | 3.54 | 3.58 | 3.50 | 3.54 | 3.54 | - | 2,293,016 |
| Nov 5, 2025 | 3.54 | 3.60 | 3.52 | 3.54 | 3.54 | 0.57% | 1,030,135 |
| Nov 4, 2025 | 3.70 | 3.70 | 3.50 | 3.52 | 3.52 | -4.86% | 5,860,732 |
| Nov 3, 2025 | 3.60 | 3.70 | 3.56 | 3.70 | 3.70 | 2.21% | 3,459,569 |
| Oct 31, 2025 | 3.56 | 3.66 | 3.52 | 3.62 | 3.62 | 2.26% | 3,240,155 |
| Oct 30, 2025 | 3.56 | 3.60 | 3.54 | 3.54 | 3.54 | - | 4,151,991 |
| Oct 29, 2025 | 3.56 | 3.62 | 3.54 | 3.54 | 3.54 | - | 6,509,582 |
| Oct 28, 2025 | 3.62 | 3.62 | 3.54 | 3.54 | 3.54 | -1.67% | 5,864,607 |
| Oct 27, 2025 | 3.66 | 3.68 | 3.58 | 3.60 | 3.60 | -2.17% | 9,260,331 |
| Oct 24, 2025 | 3.80 | 3.80 | 3.64 | 3.68 | 3.68 | -3.66% | 13,341,530 |
| Oct 22, 2025 | 4.08 | 4.10 | 3.78 | 3.82 | 3.82 | -6.37% | 9,017,534 |
| Oct 21, 2025 | 3.94 | 4.08 | 3.94 | 4.08 | 4.08 | 3.55% | 3,011,971 |
| Oct 20, 2025 | 3.88 | 3.96 | 3.88 | 3.94 | 3.94 | 2.60% | 742,977 |
| Oct 17, 2025 | 3.92 | 3.96 | 3.82 | 3.84 | 3.84 | -2.04% | 1,853,102 |
| Oct 16, 2025 | 3.96 | 3.98 | 3.90 | 3.92 | 3.92 | -1.01% | 717,038 |
| Oct 15, 2025 | 3.96 | 4.00 | 3.94 | 3.96 | 3.96 | 0.51% | 619,112 |
| Oct 14, 2025 | 4.02 | 4.08 | 3.94 | 3.94 | 3.94 | -1.99% | 3,748,783 |
| Oct 10, 2025 | 3.98 | 4.06 | 3.94 | 4.02 | 4.02 | 1.52% | 3,830,144 |
| Oct 9, 2025 | 3.88 | 3.98 | 3.88 | 3.96 | 3.96 | 2.06% | 3,619,368 |
| Oct 8, 2025 | 3.82 | 3.90 | 3.80 | 3.88 | 3.88 | 1.57% | 2,300,026 |
| Oct 7, 2025 | 3.76 | 3.82 | 3.72 | 3.82 | 3.82 | 1.60% | 1,152,716 |
| Oct 6, 2025 | 3.78 | 3.78 | 3.72 | 3.76 | 3.76 | -1.05% | 2,309,756 |
| Oct 3, 2025 | 3.76 | 3.80 | 3.68 | 3.80 | 3.80 | - | 4,251,550 |
| Oct 2, 2025 | 3.84 | 3.84 | 3.78 | 3.80 | 3.80 | -1.04% | 3,358,551 |
| Oct 1, 2025 | 3.90 | 3.92 | 3.82 | 3.84 | 3.84 | -1.03% | 1,046,911 |
| Sep 30, 2025 | 3.92 | 3.94 | 3.84 | 3.88 | 3.88 | -1.02% | 1,960,019 |
| Sep 29, 2025 | 3.90 | 3.94 | 3.86 | 3.92 | 3.92 | 0.51% | 1,052,432 |
| Sep 26, 2025 | 3.88 | 3.92 | 3.86 | 3.90 | 3.90 | 0.52% | 554,356 |
| Sep 25, 2025 | 3.88 | 3.92 | 3.84 | 3.88 | 3.88 | -0.51% | 802,886 |
| Sep 24, 2025 | 3.90 | 3.92 | 3.86 | 3.90 | 3.90 | 0.52% | 2,660,272 |
| Sep 23, 2025 | 3.88 | 3.92 | 3.88 | 3.88 | 3.88 | 0.52% | 1,083,534 |
| Sep 22, 2025 | 3.86 | 3.90 | 3.86 | 3.86 | 3.86 | 0.52% | 3,033,532 |
| Sep 19, 2025 | 3.92 | 3.94 | 3.84 | 3.84 | 3.84 | -2.04% | 638,305 |
| Sep 18, 2025 | 3.84 | 3.92 | 3.84 | 3.92 | 3.92 | 2.62% | 3,091,680 |
| Sep 17, 2025 | 3.84 | 3.84 | 3.80 | 3.82 | 3.82 | - | 531,035 |
| Sep 16, 2025 | 3.80 | 3.84 | 3.76 | 3.82 | 3.82 | - | 2,661,866 |
| Sep 15, 2025 | 3.84 | 3.84 | 3.76 | 3.82 | 3.82 | -0.52% | 4,631,142 |
| Sep 12, 2025 | 4.00 | 4.00 | 3.78 | 3.84 | 3.84 | -3.52% | 4,239,154 |
| Sep 11, 2025 | 4.00 | 4.02 | 3.96 | 3.98 | 3.98 | -0.50% | 406,174 |
| Sep 10, 2025 | 3.94 | 4.02 | 3.94 | 4.00 | 4.00 | 1.52% | 1,617,176 |
| Sep 9, 2025 | 3.98 | 3.98 | 3.92 | 3.94 | 3.94 | -1.01% | 2,634,226 |
| Sep 8, 2025 | 4.06 | 4.06 | 3.96 | 3.98 | 3.98 | -1.97% | 1,195,298 |