Netbay Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-08	28.250	28.750	27.500	28.500	22.948	321,300
2022-11-07	28.500	28.500	27.750	28.000	22.545	545,225
2022-11-04	28.000	28.500	27.500	28.250	22.747	286,310
2022-11-03	28.000	28.250	27.750	27.750	22.344	209,900
2022-11-02	29.000	29.000	28.000	28.000	22.545	315,910
2022-11-01	29.750	29.750	29.000	29.250	23.552	89,300
2022-10-31	29.750	29.750	28.750	29.750	23.954	434,808
2022-10-28	30.000	30.000	29.500	29.750	23.954	249,908
2022-10-27	29.500	30.250	29.500	29.750	23.954	484,347
2022-10-26	28.750	29.750	28.750	29.750	23.954	943,075
2022-10-25	28.750	28.750	27.750	28.750	23.149	343,030
2022-10-21	29.750	29.750	28.750	28.750	23.149	212,624
2022-10-20	28.750	29.250	28.750	29.250	23.552	504,579
2022-10-19	29.000	29.000	28.500	28.750	23.149	213,410
2022-10-18	28.500	29.000	28.250	28.500	22.948	477,742
2022-10-17	27.250	28.250	27.250	28.250	22.747	240,503
2022-10-12	27.000	27.500	27.000	27.250	21.941	111,211
2022-10-11	27.250	27.750	26.750	26.750	21.539	474,344
2022-10-10	27.500	27.750	27.250	27.500	22.143	391,223
2022-10-07	28.750	28.750	28.000	28.000	22.545	242,006
2022-10-06	28.250	29.000	28.250	28.500	22.948	205,460
2022-10-05	28.000	28.250	28.000	28.000	22.545	198,950
2022-10-04	27.750	28.250	27.250	27.750	22.344	548,002
2022-10-03	28.000	28.000	27.000	27.250	21.941	490,953
2022-09-30	27.000	28.250	27.000	28.000	22.545	438,300
2022-09-29	29.000	29.000	27.500	27.500	22.143	1,019,782
2022-09-28	28.500	29.000	28.250	28.500	22.948	410,770
2022-09-27	30.250	30.250	28.500	28.750	23.149	688,607
2022-09-26	29.750	30.250	29.250	29.750	23.954	1,186,471
2022-09-23	30.750	31.500	30.250	30.250	24.357	730,142
2022-09-22	29.250	31.000	29.250	31.000	24.961	2,097,927
2022-09-21	29.000	29.250	28.500	28.750	23.149	460,815
2022-09-20	29.250	30.250	28.750	29.000	23.350	911,770
2022-09-19	28.500	29.000	27.250	28.750	23.149	2,014,749
2022-09-16	30.000	30.250	28.500	28.500	22.948	2,144,621
2022-09-15	31.750	31.750	30.250	30.250	24.357	1,118,504
2022-09-14	30.250	31.750	30.000	31.250	25.162	1,968,858
2022-09-13	31.250	31.500	30.500	30.750	24.760	1,574,452
2022-09-12	29.000	32.000	28.500	31.000	24.961	3,297,692
2022-09-09	29.500	29.500	28.500	29.000	23.350	643,741
2022-09-08	29.500	29.500	28.750	29.000	23.350	615,357
2022-09-07	29.250	29.500	28.750	29.000	23.350	883,794
2022-09-06	29.000	29.500	28.250	29.500	23.753	1,339,866
2022-09-05	27.500	28.750	27.250	28.750	23.149	1,525,264
2022-09-02	26.750	27.250	26.500	27.250	21.941	722,434
2022-09-01	27.500	28.250	26.750	26.750	21.539	995,812
2022-08-31	27.750	28.500	27.000	27.250	21.941	1,120,694
2022-08-30	27.750	28.250	27.250	27.750	22.344	1,231,426
2022-08-29	25.250	27.750	25.250	27.500	22.143	2,974,121
2022-08-26	25.750	25.750	25.250	25.500	20.532	266,088
2022-08-25	25.500	26.250	25.500	25.750	20.734	475,433
2022-08-24	25.750	25.750	25.250	25.250	20.331	361,867
2022-08-23	25.500	26.250	25.250	25.750	20.734	315,237
2022-08-22	25.500	26.500	25.500	26.000	20.935	751,786
2022-08-19	25.000	25.500	24.900	25.250	20.331	570,193
2022-08-18	25.000	25.500	24.900	25.000	20.130	566,740
2022-08-17	24.900	25.500	24.900	25.000	20.130	404,708
2022-08-16	25.500	25.750	24.900	25.000	20.130	514,808
2022-08-15	25.250	26.000	24.600	26.000	20.935	660,505
2022-08-11	25.750	26.250	25.500	26.250	21.136	216,334

← NewerPage 17 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.