NetEase, Inc. (BKK:NETEASE80)
Thailand
· Delayed Price · Currency is THB 7.15
+0.10 (1.42%)
At close: Apr 27, 2026
NetEase Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.15 | 7.20 | 7.15 | 7.15 | 7.15 | - | 1,106,927 |
| Apr 27, 2026 | 7.05 | 7.15 | 7.05 | 7.15 | 7.15 | 1.42% | 4,845 |
| Apr 24, 2026 | 7.10 | 7.25 | 7.00 | 7.05 | 7.05 | -0.70% | 30,719 |
| Apr 23, 2026 | 7.10 | 7.25 | 7.10 | 7.10 | 7.10 | -0.70% | 22,996 |
| Apr 22, 2026 | 7.30 | 7.30 | 7.15 | 7.15 | 7.15 | -4.67% | 136,885 |
| Apr 21, 2026 | 7.55 | 7.55 | 7.50 | 7.50 | 7.50 | -0.66% | 15,274 |
| Apr 20, 2026 | 7.65 | 7.65 | 7.55 | 7.55 | 7.55 | - | 11,556 |
| Apr 17, 2026 | 7.50 | 7.55 | 7.40 | 7.55 | 7.55 | -1.31% | 24,534 |
| Apr 16, 2026 | 7.50 | 7.65 | 7.50 | 7.65 | 7.65 | 3.38% | 1,361,634 |
| Apr 10, 2026 | 7.40 | 7.40 | 7.30 | 7.40 | 7.40 | 2.07% | 4,701 |
| Apr 9, 2026 | 7.30 | 7.40 | 7.25 | 7.25 | 7.25 | -1.36% | 22,723 |
| Apr 8, 2026 | 7.25 | 7.35 | 7.25 | 7.35 | 7.35 | 1.38% | 12,604 |
| Apr 7, 2026 | 7.20 | 7.30 | 7.20 | 7.25 | 7.25 | -0.68% | 828 |
| Apr 3, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.69% | 353 |
| Apr 2, 2026 | 7.35 | 7.35 | 7.25 | 7.25 | 7.25 | -0.68% | 6,762 |
| Apr 1, 2026 | 7.30 | 7.40 | 7.30 | 7.30 | 7.30 | 3.55% | 11,091 |
| Mar 31, 2026 | 7.15 | 7.25 | 7.05 | 7.05 | 7.05 | -2.76% | 25,327 |
| Mar 30, 2026 | 7.25 | 7.25 | 7.20 | 7.25 | 7.25 | -0.68% | 39,592 |
| Mar 27, 2026 | 7.25 | 7.40 | 7.20 | 7.30 | 7.30 | 0.69% | 17,030 |
| Mar 26, 2026 | 7.30 | 7.30 | 7.25 | 7.25 | 7.25 | -1.36% | 11,588 |
| Mar 25, 2026 | 7.40 | 7.45 | 7.30 | 7.35 | 7.35 | -0.68% | 17,270 |
| Mar 24, 2026 | 7.30 | 7.40 | 7.20 | 7.40 | 7.40 | -0.67% | 1,779 |
| Mar 23, 2026 | 7.35 | 7.45 | 7.20 | 7.45 | 7.45 | -1.97% | 50,170 |
| Mar 20, 2026 | 7.65 | 7.65 | 7.50 | 7.60 | 7.60 | -1.30% | 25,111 |
| Mar 19, 2026 | 7.70 | 7.75 | 7.65 | 7.70 | 7.70 | -0.65% | 7,271 |
| Mar 18, 2026 | 7.70 | 7.80 | 7.70 | 7.75 | 7.75 | - | 3,509 |
| Mar 17, 2026 | 7.85 | 7.85 | 7.70 | 7.75 | 7.75 | -0.64% | 44,441 |
| Mar 16, 2026 | 7.65 | 7.80 | 7.65 | 7.80 | 7.80 | 2.63% | 69,826 |
| Mar 13, 2026 | 7.55 | 7.60 | 7.50 | 7.60 | 7.60 | 1.33% | 7,286 |
| Mar 12, 2026 | 7.55 | 7.55 | 7.45 | 7.50 | 7.43 | - | 999 |
| Mar 11, 2026 | 7.45 | 7.50 | 7.35 | 7.50 | 7.43 | -0.66% | 28,487 |
| Mar 10, 2026 | 7.55 | 7.60 | 7.55 | 7.55 | 7.48 | -0.66% | 12,522 |
| Mar 9, 2026 | 7.50 | 7.60 | 7.35 | 7.60 | 7.53 | -1.30% | 258,783 |
| Mar 6, 2026 | 7.60 | 7.75 | 7.60 | 7.70 | 7.63 | 6.94% | 53,807 |
| Mar 5, 2026 | 7.25 | 7.35 | 7.20 | 7.20 | 7.13 | -1.37% | 47,573 |
| Mar 4, 2026 | 7.30 | 7.35 | 7.20 | 7.30 | 7.23 | 3.55% | 191,498 |
| Mar 2, 2026 | 7.10 | 7.20 | 7.05 | 7.05 | 6.98 | - | 61,546 |
| Feb 27, 2026 | 7.10 | 7.15 | 7.05 | 7.05 | 6.98 | 1.44% | 57,715 |
| Feb 26, 2026 | 7.00 | 7.00 | 6.90 | 6.95 | 6.88 | -1.42% | 23,502 |
| Feb 25, 2026 | 7.15 | 7.15 | 7.00 | 7.05 | 6.98 | -2.08% | 66,256 |
| Feb 24, 2026 | 7.20 | 7.20 | 7.10 | 7.20 | 7.13 | -0.69% | 85,718 |
| Feb 23, 2026 | 7.40 | 7.40 | 7.20 | 7.25 | 7.18 | 0.69% | 254,360 |
| Feb 20, 2026 | 7.15 | 7.30 | 7.15 | 7.20 | 7.13 | -2.70% | 39,380 |
| Feb 19, 2026 | 7.40 | 7.45 | 7.35 | 7.40 | 7.33 | - | 17,850 |
| Feb 18, 2026 | 7.30 | 7.40 | 7.30 | 7.40 | 7.33 | 1.37% | 2,977 |
| Feb 17, 2026 | 7.45 | 7.50 | 7.25 | 7.30 | 7.23 | -2.67% | 54,140 |
| Feb 16, 2026 | 7.45 | 7.50 | 7.35 | 7.50 | 7.43 | 2.04% | 19,621 |
| Feb 13, 2026 | 7.35 | 7.45 | 7.25 | 7.35 | 7.28 | 0.68% | 228,725 |
| Feb 12, 2026 | 7.45 | 7.55 | 7.30 | 7.30 | 7.23 | -5.81% | 196,095 |
| Feb 11, 2026 | 7.75 | 7.85 | 7.75 | 7.75 | 7.68 | 0.65% | 19,873 |
| Feb 10, 2026 | 7.80 | 7.85 | 7.70 | 7.70 | 7.63 | 0.65% | 85,458 |
| Feb 9, 2026 | 7.70 | 7.70 | 7.60 | 7.65 | 7.58 | - | 45,690 |
| Feb 6, 2026 | 7.70 | 7.80 | 7.60 | 7.65 | 7.58 | -1.92% | 41,577 |
| Feb 5, 2026 | 7.75 | 7.80 | 7.60 | 7.80 | 7.73 | 1.30% | 53,663 |
| Feb 4, 2026 | 7.90 | 7.90 | 7.70 | 7.70 | 7.63 | -3.14% | 159,724 |
| Feb 3, 2026 | 7.90 | 8.10 | 7.85 | 7.95 | 7.87 | - | 234,535 |
| Feb 2, 2026 | 8.10 | 8.10 | 7.90 | 7.95 | 7.87 | -4.22% | 364,507 |
| Jan 30, 2026 | 8.30 | 8.35 | 8.20 | 8.30 | 8.22 | 0.61% | 21,603 |
| Jan 29, 2026 | 8.35 | 8.40 | 8.20 | 8.25 | 8.17 | -2.37% | 46,192 |
| Jan 28, 2026 | 8.30 | 8.45 | 8.30 | 8.45 | 8.37 | 3.05% | 176,603 |
| Jan 27, 2026 | 8.25 | 8.30 | 8.20 | 8.20 | 8.12 | - | 40,680 |
| Jan 26, 2026 | 8.30 | 8.30 | 8.15 | 8.20 | 8.12 | -1.20% | 31,174 |
| Jan 23, 2026 | 8.35 | 8.35 | 8.20 | 8.30 | 8.22 | -1.19% | 146,624 |
| Jan 22, 2026 | 8.30 | 8.45 | 8.20 | 8.40 | 8.32 | 1.20% | 218,512 |
| Jan 21, 2026 | 8.30 | 8.40 | 8.20 | 8.30 | 8.22 | -4.05% | 185,385 |
| Jan 20, 2026 | 8.75 | 8.80 | 8.65 | 8.65 | 8.57 | - | 69,635 |
| Jan 19, 2026 | 9.00 | 9.00 | 8.55 | 8.65 | 8.57 | - | 119,060 |
| Jan 16, 2026 | 8.60 | 8.70 | 8.55 | 8.65 | 8.57 | 0.58% | 140,015 |
| Jan 15, 2026 | 8.80 | 8.80 | 8.55 | 8.60 | 8.52 | -3.37% | 159,469 |
| Jan 14, 2026 | 9.05 | 9.10 | 8.85 | 8.90 | 8.81 | -0.56% | 83,132 |
| Jan 13, 2026 | 9.05 | 9.05 | 8.95 | 8.95 | 8.86 | - | 219,246 |
| Jan 12, 2026 | 8.70 | 8.95 | 8.65 | 8.95 | 8.86 | 1.70% | 147,327 |
| Jan 9, 2026 | 8.80 | 8.80 | 8.70 | 8.80 | 8.72 | - | 64,560 |
| Jan 8, 2026 | 8.90 | 8.95 | 8.80 | 8.80 | 8.72 | -1.68% | 88,137 |
| Jan 7, 2026 | 9.05 | 9.05 | 8.95 | 8.95 | 8.86 | -2.72% | 118,305 |
| Jan 6, 2026 | 9.20 | 9.35 | 9.20 | 9.20 | 9.11 | 1.10% | 309,987 |
| Jan 5, 2026 | 9.00 | 9.10 | 8.95 | 9.10 | 9.01 | 1.11% | 288,991 |
| Dec 30, 2025 | 8.80 | 9.00 | 8.80 | 9.00 | 8.91 | 3.45% | 97,539 |
| Dec 29, 2025 | 8.70 | 8.80 | 8.70 | 8.70 | 8.62 | 2.35% | 16,397 |
| Dec 26, 2025 | 8.60 | 8.60 | 8.50 | 8.50 | 8.42 | -1.16% | 1,550 |
| Dec 25, 2025 | 8.60 | 8.60 | 8.50 | 8.60 | 8.52 | 1.18% | 4,744 |
| Dec 24, 2025 | 8.50 | 8.60 | 8.50 | 8.50 | 8.42 | -1.16% | 9,027 |
| Dec 23, 2025 | 8.60 | 8.70 | 8.55 | 8.60 | 8.52 | - | 13,169 |
| Dec 22, 2025 | 8.55 | 8.65 | 8.55 | 8.60 | 8.52 | -1.15% | 17,689 |
| Dec 19, 2025 | 8.70 | 8.70 | 8.65 | 8.70 | 8.62 | 2.96% | 16,139 |
| Dec 18, 2025 | 8.50 | 8.50 | 8.45 | 8.45 | 8.37 | -1.17% | 42,293 |
| Dec 17, 2025 | 8.55 | 8.55 | 8.45 | 8.55 | 8.47 | -0.58% | 16,413 |
| Dec 16, 2025 | 8.70 | 8.70 | 8.55 | 8.60 | 8.52 | -1.71% | 18,383 |
| Dec 15, 2025 | 8.80 | 8.85 | 8.75 | 8.75 | 8.67 | -0.57% | 32,511 |
| Dec 12, 2025 | 8.65 | 8.90 | 8.65 | 8.80 | 8.72 | 2.33% | 23,933 |
| Dec 11, 2025 | 8.55 | 8.60 | 8.50 | 8.60 | 8.52 | -1.71% | 26,446 |
| Dec 9, 2025 | 8.80 | 8.80 | 8.65 | 8.75 | 8.67 | -1.13% | 50,216 |
| Dec 8, 2025 | 8.95 | 8.95 | 8.80 | 8.85 | 8.77 | -1.67% | 22,074 |
| Dec 4, 2025 | 9.00 | 9.05 | 8.90 | 9.00 | 8.91 | 1.12% | 21,099 |
| Dec 3, 2025 | 8.95 | 8.95 | 8.90 | 8.90 | 8.78 | -3.26% | 58,594 |
| Dec 2, 2025 | 9.25 | 9.25 | 9.10 | 9.20 | 9.08 | 1.10% | 109,617 |
| Dec 1, 2025 | 8.90 | 9.10 | 8.90 | 9.10 | 8.98 | 2.25% | 65,767 |
| Nov 28, 2025 | 8.80 | 8.95 | 8.80 | 8.90 | 8.78 | - | 72,813 |
| Nov 27, 2025 | 8.95 | 8.95 | 8.85 | 8.90 | 8.78 | -0.56% | 15,197 |
| Nov 26, 2025 | 9.00 | 9.00 | 8.80 | 8.95 | 8.83 | -0.56% | 25,353 |