Netbay Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	18.300	18.300	17.500	17.800	16.904	864,850
2026-04-21	18.200	18.200	18.000	18.100	17.189	244,261
2026-04-20	18.000	18.200	18.000	18.100	17.189	236,720
2026-04-17	17.900	18.100	17.900	18.000	17.094	342,300
2026-04-16	18.000	18.200	17.900	17.900	16.999	288,413
2026-04-10	18.000	18.200	17.900	18.000	17.094	360,342
2026-04-09	17.900	18.200	17.800	17.900	16.999	421,450
2026-04-08	17.700	17.900	17.600	17.800	16.904	394,400
2026-04-07	18.100	18.100	17.600	17.600	16.715	673,438
2026-04-03	18.300	18.400	18.100	18.100	17.189	89,830
2026-04-02	18.300	18.400	18.100	18.300	17.379	286,738
2026-04-01	18.200	18.400	18.100	18.300	17.379	280,305
2026-03-31	17.800	18.200	17.700	18.100	17.189	374,103
2026-03-30	17.600	17.800	17.500	17.700	16.809	203,801
2026-03-27	17.700	17.800	17.600	17.700	16.809	199,166
2026-03-26	18.000	18.000	17.600	17.700	16.809	381,925
2026-03-25	18.000	18.100	17.800	18.000	17.094	480,167
2026-03-24	18.200	18.200	17.800	17.900	16.999	174,418
2026-03-23	18.400	18.400	17.900	17.900	16.999	424,202
2026-03-20	18.400	18.800	18.300	18.400	17.474	305,675
2026-03-19	18.700	18.900	18.300	18.400	17.474	507,935
2026-03-18	19.300	19.300	18.700	18.800	17.854	865,944
2026-03-17	19.000	19.300	18.900	19.200	18.234	280,333
2026-03-16	19.100	19.300	18.900	19.000	18.044	376,200
2026-03-13	19.000	19.200	18.900	19.100	18.139	393,220
2026-03-12	18.800	19.100	18.800	19.000	18.044	500,141
2026-03-11	18.800	19.000	18.700	18.800	17.854	675,440
2026-03-10	18.900	19.000	18.600	18.800	17.854	534,905
2026-03-09	19.000	19.000	18.500	18.700	17.759	1,262,515
2026-03-06	19.100	19.200	19.100	19.100	18.139	127,386
2026-03-05	19.400	19.600	19.100	19.200	18.234	994,447
2026-03-04	19.600	19.900	19.100	19.300	18.329	2,459,581
2026-03-02	19.600	20.800	19.400	20.100	19.089	1,263,697
2026-02-27	21.300	21.700	20.700	20.700	19.659	2,411,020
2026-02-26	21.500	21.500	18.900	21.100	20.038	15,281,220
2026-02-25	24.100	24.500	24.100	24.300	23.077	331,503
2026-02-24	23.800	24.200	23.800	24.200	22.982	511,353
2026-02-23	24.100	24.500	23.500	23.800	22.603	797,832
2026-02-20	24.700	24.800	24.100	24.100	22.887	521,727
2026-02-19	24.200	25.000	24.000	24.700	23.457	1,663,224
2026-02-18	23.600	24.200	23.400	24.000	22.793	756,372
2026-02-17	23.600	23.700	23.100	23.500	22.318	566,046
2026-02-16	22.800	23.500	22.800	23.400	22.223	1,114,565
2026-02-13	22.800	22.900	22.500	22.700	21.558	238,695
2026-02-12	22.200	22.600	22.200	22.600	21.463	287,028
2026-02-11	22.400	22.700	22.300	22.300	21.178	277,000
2026-02-10	21.800	22.300	21.800	22.300	21.178	440,821
2026-02-09	21.700	21.900	21.700	21.800	20.703	221,481
2026-02-06	21.500	21.700	21.500	21.700	20.608	82,170
2026-02-05	21.500	21.700	21.400	21.500	20.418	66,165
2026-02-04	21.800	21.800	21.300	21.500	20.418	99,733
2026-02-03	21.200	21.800	21.100	21.700	20.608	242,653
2026-02-02	21.800	21.800	21.300	21.300	20.228	317,539
2026-01-30	21.800	21.800	21.700	21.700	20.608	95,830
2026-01-29	21.900	22.000	21.700	21.800	20.703	68,820
2026-01-28	22.200	22.200	21.700	21.800	20.703	193,302
2026-01-27	21.700	22.100	21.700	22.000	20.893	221,921
2026-01-26	21.800	21.800	21.400	21.700	20.608	170,850
2026-01-23	22.000	22.000	21.700	21.800	20.703	208,602
2026-01-22	22.300	22.300	21.900	21.900	20.798	168,251

← NewerPage 3 of 21 · 1,216 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.