NetEase, Inc. (BKK:NETEASE80)
Thailand
· Delayed Price · Currency is THB 9.00
+0.14 (1.54%)
At close: Dec 4, 2025
NetEase Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 9.00 | 9.05 | 8.90 | 9.00 | 9.00 | 1.12% | 21,099 |
| Dec 3, 2025 | 8.95 | 8.95 | 8.90 | 8.90 | 8.86 | -3.26% | 58,594 |
| Dec 2, 2025 | 9.25 | 9.25 | 9.10 | 9.20 | 9.16 | 1.10% | 109,617 |
| Dec 1, 2025 | 8.90 | 9.10 | 8.90 | 9.10 | 9.06 | 2.25% | 65,767 |
| Nov 28, 2025 | 8.80 | 8.95 | 8.80 | 8.90 | 8.86 | - | 72,813 |
| Nov 27, 2025 | 8.95 | 8.95 | 8.85 | 8.90 | 8.86 | -0.56% | 15,197 |
| Nov 26, 2025 | 9.00 | 9.00 | 8.80 | 8.95 | 8.91 | -0.56% | 25,353 |
| Nov 25, 2025 | 9.05 | 9.10 | 8.95 | 9.00 | 8.96 | - | 38,427 |
| Nov 24, 2025 | 9.00 | 9.10 | 8.90 | 9.00 | 8.96 | 7.78% | 86,198 |
| Nov 21, 2025 | 8.60 | 8.80 | 8.35 | 8.35 | 8.32 | -4.57% | 194,677 |
| Nov 20, 2025 | 8.75 | 8.85 | 8.65 | 8.75 | 8.71 | -1.69% | 134,745 |
| Nov 19, 2025 | 9.00 | 9.05 | 8.90 | 8.90 | 8.86 | - | 62,933 |
| Nov 18, 2025 | 9.05 | 9.05 | 8.80 | 8.90 | 8.86 | -2.20% | 172,812 |
| Nov 17, 2025 | 9.15 | 9.15 | 9.00 | 9.10 | 9.06 | 0.55% | 61,930 |
| Nov 14, 2025 | 9.20 | 9.25 | 9.05 | 9.05 | 9.01 | -3.21% | 73,379 |
| Nov 13, 2025 | 9.40 | 9.40 | 9.20 | 9.35 | 9.31 | 0.54% | 166,361 |
| Nov 12, 2025 | 9.25 | 9.30 | 9.25 | 9.30 | 9.26 | 2.20% | 53,092 |
| Nov 11, 2025 | 9.15 | 9.15 | 9.05 | 9.10 | 9.06 | -0.55% | 14,774 |
| Nov 10, 2025 | 9.05 | 9.15 | 8.85 | 9.15 | 9.11 | 0.55% | 36,409 |
| Nov 7, 2025 | 9.20 | 9.20 | 9.05 | 9.10 | 9.06 | -0.55% | 38,236 |
| Nov 6, 2025 | 9.10 | 9.20 | 9.10 | 9.15 | 9.11 | 1.67% | 18,354 |
| Nov 5, 2025 | 9.00 | 9.15 | 8.95 | 9.00 | 8.96 | - | 87,159 |
| Nov 4, 2025 | 9.15 | 9.20 | 8.95 | 9.00 | 8.96 | -2.17% | 32,894 |
| Nov 3, 2025 | 9.05 | 9.25 | 9.05 | 9.20 | 9.16 | 2.22% | 35,360 |
| Oct 31, 2025 | 9.10 | 9.20 | 9.00 | 9.00 | 8.96 | -1.10% | 71,687 |
| Oct 30, 2025 | 9.15 | 9.20 | 9.10 | 9.10 | 9.06 | -1.09% | 182,982 |
| Oct 29, 2025 | 9.30 | 9.30 | 9.15 | 9.20 | 9.16 | -1.60% | 179,115 |
| Oct 28, 2025 | 9.60 | 9.60 | 9.35 | 9.35 | 9.31 | -3.11% | 148,748 |
| Oct 27, 2025 | 9.75 | 9.75 | 9.65 | 9.65 | 9.61 | -1.03% | 76,757 |
| Oct 24, 2025 | 9.80 | 9.80 | 9.70 | 9.75 | 9.71 | - | 39,234 |
| Oct 22, 2025 | 9.80 | 9.80 | 9.60 | 9.75 | 9.71 | -2.50% | 213,283 |
| Oct 21, 2025 | 10.10 | 10.20 | 10.00 | 10.00 | 9.96 | 0.50% | 127,467 |
| Oct 20, 2025 | 9.85 | 10.00 | 9.85 | 9.95 | 9.91 | 8.15% | 192,696 |
| Oct 17, 2025 | 9.65 | 9.65 | 9.20 | 9.20 | 9.16 | -5.15% | 329,767 |
| Oct 16, 2025 | 9.70 | 9.75 | 9.55 | 9.70 | 9.66 | - | 51,008 |
| Oct 15, 2025 | 9.55 | 9.75 | 9.55 | 9.70 | 9.66 | 2.65% | 45,878 |
| Oct 14, 2025 | 9.70 | 9.70 | 9.45 | 9.45 | 9.41 | -5.03% | 365,100 |
| Oct 10, 2025 | 10.00 | 10.10 | 9.95 | 9.95 | 9.91 | -1.49% | 833,598 |
| Oct 9, 2025 | 10.00 | 10.20 | 10.00 | 10.10 | 10.06 | 1.00% | 111,654 |
| Oct 8, 2025 | 9.80 | 10.10 | 9.75 | 10.00 | 9.96 | 2.56% | 353,523 |
| Oct 7, 2025 | 9.65 | 9.80 | 9.65 | 9.75 | 9.71 | 1.04% | 46,645 |
| Oct 6, 2025 | 9.70 | 9.70 | 9.60 | 9.65 | 9.61 | -2.53% | 109,635 |
| Oct 3, 2025 | 9.90 | 10.00 | 9.80 | 9.90 | 9.86 | -1.00% | 54,315 |
| Oct 2, 2025 | 10.00 | 10.10 | 9.90 | 10.00 | 9.96 | 1.01% | 612,898 |
| Oct 1, 2025 | 9.95 | 10.00 | 9.90 | 9.90 | 9.86 | - | 294,689 |
| Sep 30, 2025 | 9.65 | 9.90 | 9.65 | 9.90 | 9.86 | 3.13% | 147,127 |
| Sep 29, 2025 | 9.60 | 9.65 | 9.45 | 9.60 | 9.56 | 1.59% | 187,083 |
| Sep 26, 2025 | 9.65 | 9.65 | 9.40 | 9.45 | 9.41 | -2.07% | 137,195 |
| Sep 25, 2025 | 9.75 | 9.95 | 9.65 | 9.65 | 9.61 | -1.03% | 401,455 |
| Sep 24, 2025 | 9.75 | 9.75 | 9.65 | 9.75 | 9.71 | - | 90,726 |