Netbay Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	24.000	24.100	23.600	23.600	18.701	320,700
2022-02-04	23.700	24.000	23.600	23.900	18.938	260,000
2022-02-03	23.900	24.000	23.700	23.800	18.859	325,100
2022-02-02	24.000	24.200	23.900	23.900	18.938	267,300
2022-02-01	23.900	24.000	23.800	24.000	19.018	243,800
2022-01-31	23.500	24.000	23.500	23.900	18.938	407,800
2022-01-28	23.200	23.500	23.200	23.500	18.621	298,900
2022-01-27	23.600	23.600	23.100	23.200	18.384	864,000
2022-01-26	23.500	23.700	23.500	23.500	18.621	339,300
2022-01-25	23.500	23.700	23.500	23.700	18.780	393,900
2022-01-24	23.700	23.900	23.600	23.700	18.780	499,500
2022-01-21	23.900	23.900	23.600	23.700	18.780	633,000
2022-01-20	24.000	24.000	23.900	23.900	18.938	464,400
2022-01-19	23.800	24.000	23.800	24.000	19.018	431,300
2022-01-18	24.200	24.200	23.800	23.800	18.859	1,135,700
2022-01-17	24.600	24.600	24.100	24.200	19.176	997,200
2022-01-14	24.400	24.800	24.300	24.600	19.493	1,712,000
2022-01-13	24.500	24.500	24.300	24.400	19.334	777,900
2022-01-12	24.200	24.600	24.200	24.400	19.334	1,507,000
2022-01-11	24.200	24.200	24.100	24.200	19.176	540,100
2022-01-10	24.100	24.400	24.100	24.100	19.097	1,410,800
2022-01-07	24.000	24.700	23.900	24.100	19.097	3,723,700
2022-01-06	24.000	24.100	23.700	24.000	19.018	1,008,500
2022-01-05	23.600	24.300	23.500	24.000	19.018	1,499,000
2022-01-04	23.600	23.800	23.400	23.600	18.701	846,700
2021-12-30	23.500	23.600	23.500	23.600	18.701	847,100
2021-12-29	23.400	23.600	23.400	23.500	18.621	688,300
2021-12-28	23.600	23.700	23.400	23.400	18.542	1,002,900
2021-12-27	23.600	23.600	23.400	23.600	18.701	330,900
2021-12-24	23.600	23.600	23.400	23.500	18.621	363,500
2021-12-23	23.700	23.700	23.500	23.600	18.701	577,700
2021-12-22	23.700	23.800	23.500	23.600	18.701	226,500
2021-12-21	23.600	24.000	23.500	23.500	18.621	1,054,400
2021-12-20	23.600	23.700	23.500	23.600	18.701	609,200
2021-12-17	23.700	23.800	23.500	23.700	18.780	405,100
2021-12-16	23.700	23.800	23.600	23.600	18.701	711,900
2021-12-15	24.000	24.000	23.400	23.600	18.701	1,190,000
2021-12-14	23.900	24.200	23.800	24.000	19.018	1,131,600
2021-12-13	23.800	24.200	23.700	23.900	18.938	823,800
2021-12-09	24.100	24.100	23.600	23.800	18.859	873,700
2021-12-08	23.800	24.200	23.800	24.000	19.018	1,310,000
2021-12-07	23.600	23.900	23.600	23.700	18.780	793,800
2021-12-03	24.300	25.250	23.300	23.500	18.621	5,420,100
2021-12-02	23.900	24.400	23.700	24.200	19.176	1,069,900
2021-12-01	23.300	23.800	23.300	23.600	18.701	568,600
2021-11-30	23.800	24.200	23.500	23.600	18.701	1,410,100
2021-11-29	24.200	24.500	23.800	23.800	18.859	1,384,500
2021-11-26	24.400	24.500	24.200	24.300	19.255	556,600
2021-11-25	24.500	24.600	24.200	24.300	19.255	913,600
2021-11-24	24.400	24.800	24.400	24.600	19.493	356,100
2021-11-23	24.900	25.500	24.400	24.400	19.334	1,480,700
2021-11-22	25.250	25.250	24.900	24.900	19.731	192,300
2021-11-19	24.900	25.250	24.700	25.000	19.810	802,600
2021-11-18	25.250	25.500	25.000	25.000	19.810	1,880,000
2021-11-17	25.000	25.500	24.900	25.250	20.008	894,400
2021-11-16	25.750	26.500	25.000	25.250	20.008	2,199,700
2021-11-15	25.750	25.750	25.250	25.500	20.206	434,900
2021-11-12	24.900	25.750	24.900	25.250	20.008	577,900
2021-11-11	25.000	25.250	24.800	24.900	19.731	223,800
2021-11-10	24.200	25.250	24.200	25.250	20.008	380,600

← NewerPage 20 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.