Skip to main content
NetEase, Inc. (BKK:NETEASE80)
Thailand flag Thailand · Delayed Price · Currency is THB
9.00
+0.14 (1.54%)
At close: Dec 4, 2025

NetEase Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20259.009.058.909.009.001.12%21,099
Dec 3, 20258.958.958.908.908.86-3.26%58,594
Dec 2, 20259.259.259.109.209.161.10%109,617
Dec 1, 20258.909.108.909.109.062.25%65,767
Nov 28, 20258.808.958.808.908.86-72,813
Nov 27, 20258.958.958.858.908.86-0.56%15,197
Nov 26, 20259.009.008.808.958.91-0.56%25,353
Nov 25, 20259.059.108.959.008.96-38,427
Nov 24, 20259.009.108.909.008.967.78%86,198
Nov 21, 20258.608.808.358.358.32-4.57%194,677
Nov 20, 20258.758.858.658.758.71-1.69%134,745
Nov 19, 20259.009.058.908.908.86-62,933
Nov 18, 20259.059.058.808.908.86-2.20%172,812
Nov 17, 20259.159.159.009.109.060.55%61,930
Nov 14, 20259.209.259.059.059.01-3.21%73,379
Nov 13, 20259.409.409.209.359.310.54%166,361
Nov 12, 20259.259.309.259.309.262.20%53,092
Nov 11, 20259.159.159.059.109.06-0.55%14,774
Nov 10, 20259.059.158.859.159.110.55%36,409
Nov 7, 20259.209.209.059.109.06-0.55%38,236
Nov 6, 20259.109.209.109.159.111.67%18,354
Nov 5, 20259.009.158.959.008.96-87,159
Nov 4, 20259.159.208.959.008.96-2.17%32,894
Nov 3, 20259.059.259.059.209.162.22%35,360
Oct 31, 20259.109.209.009.008.96-1.10%71,687
Oct 30, 20259.159.209.109.109.06-1.09%182,982
Oct 29, 20259.309.309.159.209.16-1.60%179,115
Oct 28, 20259.609.609.359.359.31-3.11%148,748
Oct 27, 20259.759.759.659.659.61-1.03%76,757
Oct 24, 20259.809.809.709.759.71-39,234
Oct 22, 20259.809.809.609.759.71-2.50%213,283
Oct 21, 202510.1010.2010.0010.009.960.50%127,467
Oct 20, 20259.8510.009.859.959.918.15%192,696
Oct 17, 20259.659.659.209.209.16-5.15%329,767
Oct 16, 20259.709.759.559.709.66-51,008
Oct 15, 20259.559.759.559.709.662.65%45,878
Oct 14, 20259.709.709.459.459.41-5.03%365,100
Oct 10, 202510.0010.109.959.959.91-1.49%833,598
Oct 9, 202510.0010.2010.0010.1010.061.00%111,654
Oct 8, 20259.8010.109.7510.009.962.56%353,523
Oct 7, 20259.659.809.659.759.711.04%46,645
Oct 6, 20259.709.709.609.659.61-2.53%109,635
Oct 3, 20259.9010.009.809.909.86-1.00%54,315
Oct 2, 202510.0010.109.9010.009.961.01%612,898
Oct 1, 20259.9510.009.909.909.86-294,689
Sep 30, 20259.659.909.659.909.863.13%147,127
Sep 29, 20259.609.659.459.609.561.59%187,083
Sep 26, 20259.659.659.409.459.41-2.07%137,195
Sep 25, 20259.759.959.659.659.61-1.03%401,455
Sep 24, 20259.759.759.659.759.71-90,726
Sep 23, 20259.609.959.609.759.711.56%208,721
Sep 22, 20259.559.609.409.609.56-1.54%126,739
Sep 19, 20259.709.759.659.759.71-1.52%51,571
Sep 18, 202510.1010.209.759.909.86-3.88%341,078
Sep 17, 20259.9010.309.9010.3010.263.52%257,251
Sep 16, 20259.9010.009.859.959.911.02%76,038
Sep 15, 20259.759.909.759.859.811.55%164,814
Sep 12, 20259.509.709.509.709.663.19%224,141
Sep 11, 20259.359.509.309.409.36-133,540
Sep 10, 20259.309.409.209.409.363.87%205,102
Sep 9, 20259.209.359.009.059.011.12%228,357
Sep 8, 20258.708.958.708.958.913.47%310,175
Sep 5, 20258.708.708.558.658.610.58%270,594
Sep 4, 20258.608.708.608.608.56-266,856
Sep 3, 20258.858.858.608.608.56-3.37%5,008,374
Sep 2, 20258.958.958.808.908.86-0.56%45,727
Sep 1, 20258.959.008.858.958.91-68,101
Aug 29, 20258.858.958.858.958.910.56%16,714
Aug 28, 20258.808.958.808.908.86-9,568
Aug 27, 20259.009.008.808.908.86-0.56%89,624
Aug 26, 20259.059.158.958.958.88-0.56%167,850
Aug 25, 20258.909.108.859.008.935.26%792,982
Aug 22, 20258.558.558.458.558.48-216,558
Aug 21, 20258.608.658.458.558.480.59%205,961
Aug 20, 20258.408.508.258.508.430.59%1,994,395
Aug 19, 20258.408.508.408.458.380.60%126,586
Aug 18, 20258.508.658.358.408.332.44%259,306
Aug 15, 20258.458.558.208.208.13-915,670
Aug 14, 20258.608.608.058.208.13-7.87%1,075,119
Aug 13, 20258.508.908.508.908.835.33%391,058
Aug 8, 20258.558.558.358.458.38-1.17%139,801
Aug 7, 20258.508.608.408.558.48-0.58%195,931
Aug 6, 20258.608.608.558.608.53-0.58%316,587
Aug 5, 20258.608.708.558.658.581.76%666,464
Aug 4, 20258.308.508.308.508.433.66%434,513
Aug 1, 20258.458.508.158.208.13-3.53%1,294,630
Jul 31, 20258.558.608.508.508.430.59%209,844
Jul 30, 20258.458.558.458.458.38-130,425
Jul 29, 20258.458.508.408.458.38-4.52%640,293
Jul 25, 20258.858.858.758.858.78-49,905
Jul 24, 20258.858.958.808.858.78-3.28%240,148
Jul 23, 20259.059.209.009.159.081.67%301,123
Jul 22, 20258.959.008.859.008.930.56%153,709
Jul 21, 20258.959.008.858.958.881.13%226,571
Jul 18, 20258.758.858.708.858.782.31%182,092
Jul 17, 20258.658.708.608.658.58-109,598
Jul 16, 20258.608.758.608.658.580.58%149,909
Jul 15, 20258.508.608.458.608.534.24%148,856
Jul 14, 20258.308.408.258.258.18-1.20%653,798
Jul 11, 20258.458.508.358.358.28-1.18%460,192