Netbay Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	24.600	24.900	23.400	23.400	19.600	3,605,731
2024-01-26	25.250	25.500	24.500	24.600	20.605	902,225
2024-01-25	25.500	25.750	24.900	25.000	20.940	1,194,326
2024-01-24	24.600	25.750	24.400	25.500	21.359	3,032,776
2024-01-23	26.500	26.500	24.300	24.500	20.521	4,102,486
2024-01-22	25.250	26.500	25.250	26.250	21.987	3,384,015
2024-01-19	25.000	25.750	24.700	25.250	21.149	3,390,077
2024-01-18	23.000	25.500	23.000	25.000	20.940	7,321,604
2024-01-17	22.500	23.300	22.500	23.100	19.348	4,998,894
2024-01-16	24.000	24.400	22.300	22.800	19.097	9,928,522
2024-01-15	25.000	27.500	23.800	24.000	20.102	17,101,699
2024-01-12	23.500	24.700	23.400	24.600	20.605	51,717,367
2024-01-11	24.100	24.100	23.200	23.400	19.600	1,409,220
2024-01-10	23.900	24.100	23.600	23.900	20.018	690,200
2024-01-09	24.200	24.400	23.800	23.900	20.018	869,834
2024-01-08	24.100	24.400	23.600	24.200	20.270	1,051,379
2024-01-05	24.800	24.900	23.800	24.100	20.186	1,855,036
2024-01-04	24.900	24.900	24.400	24.500	20.521	1,595,768
2024-01-03	24.800	25.500	24.400	24.900	20.856	2,219,210
2024-01-02	24.800	25.250	24.400	24.700	20.688	2,576,731
2023-12-28	25.000	26.000	24.600	24.800	20.772	1,847,392
2023-12-27	23.800	25.500	23.700	25.250	21.149	2,674,509
2023-12-26	24.600	24.700	23.700	23.700	19.851	1,891,708
2023-12-25	24.000	25.000	23.700	24.700	20.688	2,486,101
2023-12-22	24.900	25.500	24.000	24.000	20.102	5,494,106
2023-12-21	20.300	24.000	19.600	23.100	19.348	9,860,918
2023-12-20	20.800	22.600	18.500	20.300	17.003	7,077,818
2023-12-19	18.500	18.600	18.400	18.400	15.412	71,011
2023-12-18	18.800	18.800	18.300	18.600	15.579	146,824
2023-12-15	18.400	18.800	18.300	18.700	15.663	95,831
2023-12-14	18.200	18.500	18.200	18.300	15.328	117,916
2023-12-13	18.500	18.500	18.100	18.300	15.328	171,700
2023-12-12	18.600	18.700	18.500	18.500	15.495	118,313
2023-12-08	18.600	18.700	18.500	18.500	15.495	103,657
2023-12-07	18.700	18.700	18.400	18.500	15.495	179,313
2023-12-06	18.400	18.800	18.400	18.700	15.663	84,660
2023-12-04	18.400	18.800	18.400	18.500	15.495	87,208
2023-12-01	18.500	18.700	18.400	18.400	15.412	84,905
2023-11-30	18.800	18.800	18.300	18.400	15.412	119,399
2023-11-29	18.800	19.000	18.500	18.700	15.663	115,312
2023-11-28	18.600	19.200	18.500	19.000	15.914	77,050
2023-11-27	18.300	18.600	18.200	18.600	15.579	97,521
2023-11-24	18.900	18.900	18.600	18.600	15.579	88,267
2023-11-23	19.000	19.000	18.700	18.800	15.747	119,813
2023-11-22	19.000	19.000	18.700	18.900	15.830	144,248
2023-11-21	19.000	19.000	18.800	19.000	15.914	244,147
2023-11-20	18.400	19.100	18.200	19.000	15.914	246,177
2023-11-17	18.200	18.400	18.100	18.400	15.412	96,126
2023-11-16	18.100	18.300	18.100	18.200	15.244	82,382
2023-11-15	17.900	18.000	17.600	18.000	15.077	358,735
2023-11-14	17.000	17.800	17.000	17.700	14.825	195,410
2023-11-13	17.700	17.700	16.900	17.000	14.239	840,720
2023-11-10	18.300	18.300	17.700	17.700	14.825	961,534
2023-11-09	19.000	19.000	18.400	18.400	15.412	524,498
2023-11-08	18.600	18.800	18.500	18.700	15.663	292,138
2023-11-07	20.000	20.000	18.400	18.600	15.579	1,375,921
2023-11-06	20.000	20.200	19.800	20.000	16.752	352,733
2023-11-03	20.200	20.200	19.900	20.100	16.836	447,718
2023-11-02	20.200	20.200	20.000	20.200	16.919	361,518
2023-11-01	20.400	20.400	20.000	20.200	16.919	176,963

← NewerPage 12 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-06	0.8000 THB
2025-09-01	0.4000 THB
2025-05-06	1.1793 THB
2024-05-02	0.8983 THB
2023-05-02	0.8162 THB
2022-05-05	0.4568 THB
2021-05-05	0.7819 THB
2020-04-15	0.9743 THB
2019-05-02	0.7556 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.