Netflix, Inc. (BKK:NFLX80)
Thailand · Delayed Price · Currency is THB 3.720
-0.080 (-2.11%)
Last updated: Aug 6, 2025
Netflix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 3.72 | 3.74 | 3.70 | 3.72 | - | -2.11% | 1,888,108 |
| 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 |
| Jun 23, 2025 | 4.04 | 4.10 | 4.02 | 4.10 | - | 2.50% | 642,838 |
| Jun 20, 2025 | 4.00 | 4.02 | 3.98 | 4.00 | - | - | 240,101 |
| Jun 19, 2025 | 3.98 | 4.00 | 3.96 | 4.00 | - | -0.50% | 165,909 |
| Jun 18, 2025 | 4.00 | 4.02 | 3.96 | 4.02 | - | 1.52% | 809,201 |
| Jun 17, 2025 | 3.94 | 4.00 | 3.94 | 3.96 | - | 0.51% | 811,007 |
| Jun 16, 2025 | 3.92 | 3.98 | 3.92 | 3.94 | - | 1.03% | 498,255 |
| Jun 13, 2025 | 3.94 | 3.94 | 3.82 | 3.90 | - | -1.52% | 2,479,210 |
| Jun 12, 2025 | 3.98 | 3.98 | 3.94 | 3.96 | - | 0.51% | 1,580,950 |
| Jun 11, 2025 | 3.92 | 3.94 | 3.90 | 3.94 | - | -1.01% | 311,717 |
| Jun 10, 2025 | 4.04 | 4.04 | 3.98 | 3.98 | - | -2.45% | 851,797 |
| Jun 9, 2025 | 4.04 | 4.08 | 4.04 | 4.08 | - | -0.97% | 1,170,935 |
| Jun 7, 2025 | 4.12 | 4.12 | 4.04 | 4.12 | - | - | 821,741 |
| Jun 6, 2025 | 4.08 | 4.12 | 4.08 | 4.12 | - | 1.48% | 1,440,259 |
| Jun 5, 2025 | 4.06 | 4.08 | 4.02 | 4.06 | - | 1.50% | 2,921,370 |
| Jun 4, 2025 | 3.98 | 4.00 | 3.94 | 4.00 | - | 3.09% | 227,722 |
| May 30, 2025 | 3.88 | 3.88 | 3.84 | 3.88 | - | -2.02% | 138,320 |
| May 29, 2025 | 3.98 | 4.00 | 3.92 | 3.96 | - | - | 627,566 |