Netbay Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	21.300	21.300	21.000	21.200	17.757	168,973
2023-05-08	21.400	21.400	20.800	21.100	17.673	260,300
2023-05-03	21.100	21.200	20.600	21.000	17.589	536,348
2023-05-02	21.800	21.800	21.100	21.100	17.673	429,266
2023-04-28	22.200	22.400	22.100	22.200	17.875	202,858
2023-04-27	22.300	23.100	22.200	22.300	17.956	757,105
2023-04-26	21.500	22.600	21.000	22.300	17.956	709,172
2023-04-25	22.100	22.200	21.400	21.500	17.312	922,137
2023-04-24	22.100	22.400	22.000	22.100	17.795	509,012
2023-04-21	22.500	22.600	22.100	22.200	17.875	871,365
2023-04-20	23.200	23.200	22.400	22.600	18.197	1,231,824
2023-04-19	23.300	23.400	23.200	23.200	18.680	300,335
2023-04-18	23.600	23.600	23.100	23.400	18.841	233,582
2023-04-17	23.500	23.700	23.500	23.600	19.002	163,958
2023-04-12	23.400	23.600	23.300	23.500	18.922	74,210
2023-04-11	23.800	23.800	23.300	23.400	18.841	296,030
2023-04-10	23.300	23.700	23.200	23.600	19.002	351,696
2023-04-07	23.200	23.300	23.000	23.200	18.680	291,650
2023-04-05	23.300	23.500	23.200	23.200	18.680	434,668
2023-04-04	23.700	23.800	22.900	23.200	18.680	3,644,755
2023-04-03	23.900	24.100	23.600	23.700	19.083	1,399,895
2023-03-31	23.900	24.000	23.700	23.700	19.083	971,966
2023-03-30	24.800	24.800	23.900	23.900	19.244	3,140,139
2023-03-29	24.900	25.000	24.600	24.600	19.808	762,037
2023-03-28	25.000	25.250	24.800	24.900	20.049	606,492
2023-03-27	25.500	25.500	24.900	24.900	20.049	364,281
2023-03-24	25.250	25.500	25.250	25.500	20.532	98,900
2023-03-23	25.500	25.750	25.250	25.250	20.331	49,222
2023-03-22	25.750	26.000	25.250	25.500	20.532	118,701
2023-03-21	24.900	26.000	24.800	25.750	20.734	504,332
2023-03-20	24.900	25.250	24.700	24.800	19.969	288,569
2023-03-17	25.000	25.250	24.700	24.800	19.969	162,107
2023-03-16	24.500	24.600	23.900	24.500	19.727	439,706
2023-03-15	24.300	24.800	24.200	24.600	19.808	201,391
2023-03-14	24.400	24.600	24.100	24.200	19.486	447,682
2023-03-13	24.700	24.800	24.100	24.400	19.647	671,235
2023-03-10	25.000	25.000	24.500	24.800	19.969	843,322
2023-03-09	25.500	25.750	24.900	25.000	20.130	1,049,744
2023-03-08	25.750	25.750	25.250	25.500	20.532	256,319
2023-03-07	26.000	26.250	25.500	25.750	20.734	264,461
2023-03-03	25.000	25.750	25.000	25.750	20.734	341,464
2023-03-02	25.250	25.500	25.000	25.000	20.130	143,801
2023-03-01	25.250	25.500	25.000	25.250	20.331	505,919
2023-02-28	25.500	26.000	25.000	25.250	20.331	1,045,527
2023-02-27	26.250	26.500	25.250	25.500	20.532	1,041,548
2023-02-24	29.000	29.000	26.250	26.750	21.539	2,694,450
2023-02-23	27.750	28.000	27.500	27.750	22.344	193,305
2023-02-22	28.000	28.250	27.750	27.750	22.344	168,733
2023-02-21	27.500	28.000	27.500	28.000	22.545	220,710
2023-02-20	27.000	27.500	27.000	27.250	21.941	483,600
2023-02-17	27.750	27.750	27.000	27.000	21.740	224,450
2023-02-16	28.000	28.000	27.500	27.750	22.344	205,970
2023-02-15	28.000	28.500	27.250	27.750	22.344	581,787
2023-02-14	28.750	28.750	28.000	28.000	22.545	522,128
2023-02-13	29.000	29.000	28.250	28.750	23.149	156,600
2023-02-10	29.250	29.250	28.500	28.750	23.149	226,645
2023-02-09	28.500	29.500	28.000	29.000	23.350	385,224
2023-02-08	28.750	29.000	28.000	28.500	22.948	588,167
2023-02-07	29.000	29.000	28.250	28.750	23.149	748,250
2023-02-06	29.750	29.750	28.750	29.000	23.350	730,911

← NewerPage 15 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.