Netbay Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	26.250	26.250	25.750	25.750	20.734	367,085
2022-08-09	26.750	26.750	26.000	26.500	21.338	185,222
2022-08-08	27.000	27.000	25.250	26.750	21.539	446,200
2022-08-05	26.750	27.000	26.500	27.000	21.740	242,747
2022-08-04	26.500	27.000	26.250	26.750	21.539	641,420
2022-08-03	26.000	27.000	26.000	26.250	21.136	945,049
2022-08-02	26.250	26.250	26.000	26.000	20.935	272,279
2022-08-01	25.750	26.500	25.250	26.250	21.136	525,673
2022-07-27	25.750	25.750	25.250	25.250	20.331	496,396
2022-07-26	24.700	25.750	24.600	25.500	20.532	1,010,901
2022-07-25	24.300	24.600	24.100	24.600	19.808	223,599
2022-07-22	24.100	24.300	23.900	24.300	19.566	211,726
2022-07-21	24.000	24.100	23.800	24.000	19.325	120,356
2022-07-20	23.800	24.100	23.700	24.100	19.405	89,000
2022-07-19	23.900	23.900	23.500	23.800	19.164	160,321
2022-07-18	23.700	24.000	23.700	23.900	19.244	149,056
2022-07-15	23.600	23.700	23.400	23.600	19.002	225,031
2022-07-14	23.700	23.800	23.500	23.700	19.083	241,214
2022-07-12	24.200	24.200	23.600	23.800	19.164	335,833
2022-07-11	24.200	24.600	24.000	24.200	19.486	251,207
2022-07-08	24.100	24.100	23.800	24.000	19.325	173,159
2022-07-07	23.600	24.100	23.600	24.100	19.405	464,020
2022-07-06	23.700	23.700	23.400	23.600	19.002	475,077
2022-07-05	24.300	24.500	23.600	23.600	19.002	1,173,546
2022-07-04	24.600	24.700	24.300	24.300	19.566	707,929
2022-07-01	24.400	24.700	24.300	24.700	19.888	437,829
2022-06-30	24.400	24.600	24.300	24.400	19.647	653,789
2022-06-29	24.600	24.700	24.400	24.400	19.647	437,520
2022-06-28	24.800	24.800	24.500	24.600	19.808	332,920
2022-06-27	24.800	24.900	24.700	24.800	19.969	261,941
2022-06-24	24.900	25.000	24.500	24.700	19.888	374,720
2022-06-23	25.000	25.000	24.800	24.800	19.969	249,610
2022-06-22	25.500	25.500	24.800	24.900	20.049	656,556
2022-06-21	25.000	25.500	25.000	25.250	20.331	215,979
2022-06-20	25.750	26.250	25.000	25.000	20.130	1,316,972
2022-06-17	24.500	24.700	24.200	24.400	19.647	1,006,200
2022-06-16	24.900	25.250	24.400	24.600	19.808	739,164
2022-06-15	25.000	25.000	24.400	24.700	19.888	919,832
2022-06-14	24.800	25.250	24.800	24.900	20.049	629,281
2022-06-13	25.500	25.500	24.800	25.000	20.130	1,246,613
2022-06-10	26.250	26.250	25.500	25.750	20.734	550,050
2022-06-09	26.000	26.500	26.000	26.250	21.136	171,110
2022-06-08	26.000	26.250	25.750	26.250	21.136	317,662
2022-06-07	26.000	26.250	25.750	26.000	20.935	407,589
2022-06-06	26.250	26.750	25.750	26.000	20.935	463,500
2022-06-02	27.000	27.000	26.000	26.250	21.136	611,196
2022-06-01	26.500	27.000	26.250	27.000	21.740	347,254
2022-05-31	26.750	26.750	26.000	26.500	21.338	439,072
2022-05-30	26.250	26.750	26.250	26.500	21.338	190,623
2022-05-27	26.750	26.750	26.000	26.250	21.136	733,414
2022-05-26	26.750	27.500	26.500	26.750	21.539	623,513
2022-05-25	26.500	27.000	26.250	26.750	21.539	401,138
2022-05-24	26.000	26.250	25.750	26.250	21.136	521,945
2022-05-23	26.000	26.500	26.000	26.000	20.935	294,063
2022-05-20	25.750	26.250	25.750	25.750	20.734	359,200
2022-05-19	25.250	26.000	25.250	25.500	20.532	762,200
2022-05-18	26.000	26.500	25.500	26.000	20.935	927,500
2022-05-17	25.250	26.750	25.250	25.750	20.734	1,069,700
2022-05-13	26.750	27.500	25.000	25.250	20.331	3,222,400
2022-05-12	27.750	27.750	26.500	26.750	21.539	1,444,000

← NewerPage 18 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.