Netbay Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	28.250	29.000	28.000	28.000	22.545	604,800
2022-05-10	27.500	28.750	27.250	28.500	22.948	1,185,800
2022-05-09	29.000	29.250	28.000	28.000	22.545	1,157,000
2022-05-06	28.250	29.750	28.000	29.250	23.552	882,400
2022-05-05	29.500	29.750	28.500	28.750	23.149	1,019,100
2022-05-03	30.000	30.750	29.250	29.750	23.574	2,215,500
2022-04-29	29.500	30.750	29.000	30.750	24.366	1,731,900
2022-04-28	30.250	30.500	29.000	29.250	23.178	1,163,000
2022-04-27	28.500	30.250	27.750	29.750	23.574	3,593,700
2022-04-26	33.500	33.500	29.000	29.000	22.979	6,240,400
2022-04-25	32.750	33.750	32.500	33.000	26.149	2,502,400
2022-04-22	33.750	35.000	33.250	33.750	26.743	2,099,400
2022-04-21	34.500	34.750	33.500	34.000	26.941	1,720,800
2022-04-20	33.750	35.000	33.250	34.250	27.140	3,960,700
2022-04-19	34.000	34.250	33.000	33.500	26.545	2,126,300
2022-04-18	32.500	34.000	32.250	33.750	26.743	3,128,500
2022-04-12	32.000	33.000	31.750	32.500	25.753	2,211,300
2022-04-11	30.750	33.250	30.500	33.000	26.149	3,662,200
2022-04-08	32.000	32.000	30.000	30.500	24.168	2,097,400
2022-04-07	30.250	32.000	29.250	32.000	25.357	4,067,000
2022-04-05	31.500	32.250	30.500	30.750	24.366	2,325,500
2022-04-04	31.500	32.250	30.000	31.000	24.564	3,143,900
2022-04-01	29.500	31.500	29.500	31.250	24.762	5,284,600
2022-03-31	29.250	29.750	29.000	29.250	23.178	1,367,000
2022-03-30	29.500	29.500	28.750	29.250	23.178	920,700
2022-03-29	29.000	30.000	28.750	29.000	22.979	2,701,500
2022-03-28	29.000	29.000	28.000	28.750	22.781	2,144,600
2022-03-25	29.000	29.000	27.750	28.000	22.187	2,131,000
2022-03-24	28.500	29.250	28.250	28.750	22.781	1,912,504
2022-03-23	26.500	29.750	26.500	28.750	22.781	7,900,888
2022-03-22	27.000	27.250	26.250	26.250	20.800	1,204,100
2022-03-21	27.000	27.000	26.750	27.000	21.395	512,500
2022-03-18	27.000	27.500	26.750	27.250	21.593	957,300
2022-03-17	27.000	27.000	26.750	26.750	21.197	705,200
2022-03-16	27.000	27.000	26.500	26.750	21.197	964,000
2022-03-15	26.250	27.000	26.000	26.750	21.197	2,062,000
2022-03-14	26.500	26.500	25.500	26.250	20.800	1,346,900
2022-03-11	25.250	26.500	25.250	26.000	20.602	1,959,400
2022-03-10	25.750	26.250	25.250	25.500	20.206	1,655,200
2022-03-09	25.000	25.500	24.500	25.250	20.008	981,400
2022-03-08	25.000	25.500	23.900	24.800	19.651	3,905,800
2022-03-07	25.250	25.750	24.700	25.250	20.008	5,071,400
2022-03-04	24.700	25.250	24.400	24.800	19.651	2,542,200
2022-03-03	24.400	24.700	24.300	24.500	19.414	1,344,300
2022-03-02	23.800	24.600	23.600	24.400	19.334	2,099,500
2022-03-01	23.500	23.800	23.500	23.700	18.780	824,000
2022-02-28	23.300	23.400	23.100	23.400	18.542	324,600
2022-02-25	23.100	23.400	23.000	23.300	18.463	420,900
2022-02-24	23.500	23.600	22.900	23.000	18.225	1,178,100
2022-02-23	23.500	23.500	23.300	23.500	18.621	165,000
2022-02-22	23.400	23.500	23.200	23.400	18.542	367,900
2022-02-21	23.600	23.700	23.400	23.500	18.621	142,100
2022-02-18	23.700	23.700	23.400	23.600	18.701	273,100
2022-02-17	23.600	23.700	23.500	23.700	18.780	160,000
2022-02-15	23.500	23.600	23.400	23.600	18.701	84,400
2022-02-14	24.000	24.000	23.400	23.500	18.621	356,700
2022-02-11	23.500	23.600	23.400	23.500	18.621	135,300
2022-02-10	23.800	23.800	23.500	23.500	18.621	283,300
2022-02-09	23.600	23.800	23.600	23.600	18.701	132,500
2022-02-08	23.700	23.800	23.600	23.600	18.701	131,400

← NewerPage 19 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.