Netbay Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	20.100	20.600	19.800	19.800	17.394	1,709,749
2025-04-22	19.200	20.300	19.200	20.200	17.745	1,297,976
2025-04-21	19.400	19.700	19.200	19.300	16.955	592,865
2025-04-18	19.200	19.600	19.200	19.500	17.130	469,425
2025-04-17	18.600	19.100	18.500	18.900	16.603	542,982
2025-04-16	18.400	18.600	18.000	18.600	16.340	568,927
2025-04-11	18.600	18.700	18.000	18.100	15.900	786,567
2025-04-10	18.700	18.900	18.000	18.800	16.515	776,582
2025-04-09	17.000	17.700	17.000	17.700	15.549	543,517
2025-04-08	18.300	18.300	16.200	17.400	15.286	2,084,802
2025-04-04	18.900	18.900	18.200	18.600	16.340	867,118
2025-04-03	18.600	19.100	18.300	19.000	16.691	802,455
2025-04-02	18.600	19.200	18.500	19.000	16.691	807,768
2025-04-01	18.500	19.000	18.300	18.600	16.340	407,827
2025-03-31	18.500	19.200	18.200	18.600	16.340	1,125,481
2025-03-28	19.100	19.100	18.600	18.600	16.340	323,253
2025-03-27	19.400	19.400	18.800	19.100	16.779	745,371
2025-03-26	19.300	19.600	19.100	19.400	17.042	571,513
2025-03-25	19.800	19.800	18.600	19.200	16.867	1,169,378
2025-03-24	20.000	20.000	19.300	19.800	17.394	811,751
2025-03-21	19.600	19.900	19.500	19.900	17.482	632,633
2025-03-20	19.200	20.100	19.000	19.600	17.218	1,264,571
2025-03-19	19.000	19.200	18.900	19.100	16.779	565,110
2025-03-18	18.600	19.400	18.400	18.800	16.515	2,041,235
2025-03-17	18.100	18.600	17.800	18.600	16.340	1,373,027
2025-03-14	18.000	18.000	17.600	17.800	15.637	249,937
2025-03-13	17.600	18.000	17.600	17.800	15.637	408,305
2025-03-12	18.000	18.000	17.500	17.800	15.637	539,868
2025-03-11	17.700	18.100	17.600	18.000	15.813	831,890
2025-03-10	17.700	18.300	17.600	17.700	15.549	1,552,533
2025-03-07	16.700	18.000	16.600	17.700	15.549	1,527,132
2025-03-06	16.800	16.800	16.300	16.800	14.758	481,020
2025-03-05	15.900	16.800	15.900	16.700	14.671	663,066
2025-03-04	16.100	16.400	15.900	15.900	13.968	505,844
2025-03-03	16.600	16.800	16.000	16.200	14.231	949,588
2025-02-28	16.200	16.600	15.800	16.400	14.407	1,635,940
2025-02-27	17.500	17.500	16.500	16.500	14.495	776,443
2025-02-26	16.200	17.600	16.200	17.400	15.286	2,378,206
2025-02-25	16.400	16.600	15.900	16.100	14.144	883,264
2025-02-24	16.600	16.600	15.300	16.400	14.407	2,347,859
2025-02-21	15.400	16.300	15.400	16.200	14.231	1,009,726
2025-02-20	15.500	15.600	15.100	15.400	13.529	308,225
2025-02-19	15.400	15.800	15.300	15.400	13.529	642,049
2025-02-18	14.500	15.400	14.500	15.400	13.529	782,589
2025-02-17	14.100	14.500	14.000	14.500	12.738	559,445
2025-02-14	14.200	14.200	14.000	14.100	12.387	249,514
2025-02-13	14.300	14.400	14.000	14.200	12.474	283,937
2025-02-11	14.100	14.400	14.100	14.300	12.562	281,507
2025-02-10	14.200	14.200	13.800	14.000	12.299	280,436
2025-02-07	13.900	14.100	13.600	14.100	12.387	398,801
2025-02-06	13.900	14.300	13.600	13.700	12.035	702,397
2025-02-05	14.100	14.300	13.600	13.900	12.211	549,598
2025-02-04	14.300	14.700	14.000	14.100	12.387	581,509
2025-02-03	14.400	14.400	13.900	14.300	12.562	1,078,915
2025-01-31	15.200	15.200	14.700	14.800	13.001	625,735
2025-01-30	15.000	15.300	14.900	15.300	13.441	192,515
2025-01-29	15.000	15.200	14.700	14.900	13.089	260,521
2025-01-28	15.100	15.100	14.800	15.100	13.265	123,580
2025-01-27	15.100	15.300	14.900	15.100	13.265	229,005
2025-01-24	15.000	15.200	14.800	15.000	13.177	181,725

← NewerPage 7 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.