Thailand - Delayed Quote THB

Netbay Public Company Limited (NETBAY.BK)

19.90
+0.70
+(3.65%)
At close: May 20 at 4:39:14 PM GMT+7
Currency in THB
Download
Date Open High Low Close Adj Close Volume
May 20, 202519.2020.0019.1019.9019.90898,000
May 19, 202519.9019.9019.0019.2019.201,333,400
May 16, 202520.1020.3019.8020.0020.00415,700
May 15, 202520.5020.7019.6020.1020.101,800,500
May 14, 202521.7022.2020.3020.5020.502,608,900
May 13, 202520.4021.5020.4021.5021.501,867,800
May 9, 202520.0020.4020.0020.4020.40636,700
May 8, 202520.4020.4019.9020.0020.00742,900
May 7, 202520.2020.3019.9020.3020.30399,600
May 6, 2025 1.1793 Dividend
May 6, 202519.9020.3019.4020.0020.001,543,000
May 2, 202520.3020.7020.3020.6019.421,063,000
Apr 30, 202520.4020.6020.0020.2019.04704,400
Apr 29, 202520.7020.7020.1020.4019.231,045,000
Apr 28, 202520.6020.9020.4020.5019.331,038,500
Apr 25, 202520.4020.7020.1020.4019.231,071,700
Apr 24, 202520.0020.5020.0020.4019.231,062,900
Apr 23, 202520.1020.6019.8019.8018.671,709,500
Apr 22, 202519.2020.3019.2020.2019.041,297,800
Apr 21, 202519.4019.7019.2019.3018.20592,800
Apr 18, 202519.2019.6019.2019.5018.38469,400
Apr 17, 202518.6019.1018.5018.9017.82542,900
Apr 16, 202518.4018.6018.0018.6017.54568,900
Apr 11, 202518.6018.7018.0018.1017.06786,500
Apr 10, 202518.7018.9018.0018.8017.72774,600
Apr 9, 202517.0017.7017.0017.7016.69533,400
Apr 8, 202518.3018.3016.2017.4016.401,915,900
Apr 4, 202518.9018.9018.2018.6017.54867,000
Apr 3, 202518.6019.1018.3019.0017.91789,700
Apr 2, 202518.6019.2018.5019.0017.91807,600
Apr 1, 202518.5019.0018.3018.6017.54407,700
Mar 31, 202518.5019.2018.2018.6017.541,081,200
Mar 28, 202519.1019.1018.6018.6017.54323,200
Mar 27, 202519.4019.4018.8019.1018.01745,300
Mar 26, 202519.3019.6019.1019.4018.29571,500
Mar 25, 202519.8019.8018.6019.2018.101,169,300
Mar 24, 202520.0020.0019.3019.8018.67811,700
Mar 21, 202519.6019.9019.5019.9018.76632,500
Mar 20, 202519.2020.1019.0019.6018.481,264,500
Mar 19, 202519.0019.2018.9019.1018.01565,000
Mar 18, 202518.6019.4018.4018.8017.722,041,100
Mar 17, 202518.1018.6017.8018.6017.541,372,900
Mar 14, 202518.0018.0017.6017.8016.78249,900
Mar 13, 202517.6018.0017.6017.8016.78408,300
Mar 12, 202518.0018.0017.5017.8016.78539,800
Mar 11, 202517.7018.1017.6018.0016.97789,000
Mar 10, 202517.7018.3017.6017.7016.691,552,400
Mar 7, 202516.7018.0016.6017.7016.691,527,000
Mar 6, 202516.8016.8016.3016.8015.84481,000
Mar 5, 202515.9016.8015.9016.7015.74662,900
Mar 4, 202516.1016.4015.9015.9014.99505,800
Mar 3, 202516.6016.7016.0016.2015.27904,700
Feb 28, 202516.2016.6015.8016.4015.461,564,200
Feb 27, 202517.5017.5016.5016.5015.56769,500
Feb 26, 202516.2017.6016.2017.4016.402,361,900
Feb 25, 202516.4016.6015.9016.1015.18875,700
Feb 24, 202516.6016.6015.3016.4015.462,339,500
Feb 21, 202515.4016.3015.4016.2015.27945,200
Feb 20, 202515.5015.6015.1015.4014.52308,200
Feb 19, 202515.4015.8015.3015.4014.52623,100
Feb 18, 202514.5015.4014.5015.4014.52782,500
Feb 17, 202514.1014.5014.0014.5013.67548,600
Feb 14, 202514.2014.2014.0014.1013.29249,500
Feb 13, 202514.3014.4014.0014.2013.39283,900
Feb 11, 202514.1014.4014.1014.3013.48281,500
Feb 10, 202514.2014.2013.8014.0013.20280,400
Feb 7, 202513.9014.1013.6014.1013.29398,200
Feb 6, 202513.9014.3013.6013.7012.92702,300
Feb 5, 202514.1014.3013.6013.9013.10549,400
Feb 4, 202514.3014.7014.0014.1013.29581,300
Feb 3, 202514.4014.4013.9014.3013.48985,500
Jan 31, 202515.2015.2014.7014.8013.95625,700
Jan 30, 202515.0015.3014.9015.3014.42192,500
Jan 29, 202515.0015.2014.7014.9014.05260,500
Jan 28, 202515.1015.1014.8015.1014.24123,500
Jan 27, 202515.1015.3014.9015.1014.24229,000
Jan 24, 202515.0015.2014.8015.0014.14181,700
Jan 23, 202515.3015.5014.9015.0014.14207,000
Jan 22, 202515.3015.5015.2015.3014.42166,300
Jan 21, 202514.9015.3014.9015.3014.42373,000
Jan 20, 202514.2014.9014.2014.9014.05392,500
Jan 17, 202514.9015.0014.5014.5013.67546,600
Jan 16, 202515.4015.4014.7014.9014.05636,400
Jan 15, 202515.4015.5015.0015.2014.33537,200
Jan 14, 202515.2015.8015.1015.4014.52849,100
Jan 13, 202514.9015.1014.8015.0014.14216,500
Jan 10, 202515.1015.4015.0015.2014.33221,300
Jan 9, 202515.3015.6014.7015.2014.33947,700
Jan 8, 202515.8015.9015.6015.8014.90174,300
Jan 7, 202515.6016.0015.2015.8014.90668,400
Jan 6, 202517.0017.0015.0015.6014.711,804,100
Jan 3, 202517.1017.1016.8017.0016.03341,700
Jan 2, 202516.9017.0016.6017.0016.03269,900
Dec 30, 202417.2017.2016.7017.0016.03252,500
Dec 27, 202416.9017.1016.9016.9015.93133,900
Dec 26, 202417.3017.3016.8017.0016.03380,500
Dec 25, 202417.8017.8017.1017.2016.22916,500
Dec 24, 202416.7017.5016.4017.5016.50868,600
Dec 23, 202416.8017.1016.6016.7015.74394,800
Dec 20, 202417.0017.2016.6016.9015.93852,300
Dec 19, 202417.0017.1016.6017.0016.03464,500
Dec 18, 202416.8017.4016.8017.0016.03585,400
Dec 17, 202417.1017.4016.6016.9015.931,100,800
Dec 16, 202417.7017.7017.1017.1016.12640,300
Dec 13, 202418.2018.4017.5017.7016.691,092,800
Dec 12, 202418.3018.3018.0018.2017.16565,700
Dec 11, 202418.1018.5017.9018.2017.16601,900
Dec 9, 202418.4018.5017.9018.2017.161,004,200
Dec 6, 202418.4018.9018.1018.5017.441,548,300
Dec 4, 202417.5018.6017.5018.4017.355,079,800
Dec 3, 202417.7018.0017.2017.5016.501,124,200
Dec 2, 202415.1017.6015.1017.6016.594,633,100
Nov 29, 202415.0015.0014.7014.9014.05142,500
Nov 28, 202414.4015.0014.4015.0014.14318,800
Nov 27, 202414.7014.8014.3014.4013.58362,000
Nov 26, 202415.0015.1014.7014.7013.86462,300
Nov 25, 202415.8015.8015.0015.0014.14514,600
Nov 22, 202415.8015.8015.4015.6014.71430,800
Nov 21, 202415.9016.0015.7015.7014.80148,100
Nov 20, 202415.9016.0015.7016.0015.08275,100
Nov 19, 202415.9016.1015.9015.9014.99198,100
Nov 18, 202416.2016.3015.9016.0015.08503,300
Nov 15, 202415.3016.3015.3016.2015.272,136,800
Nov 14, 202416.2016.3014.7015.4014.523,662,200
Nov 13, 202415.9016.1015.7016.1015.18386,700
Nov 12, 202416.4016.5015.8016.0015.081,089,900
Nov 11, 202416.3016.4015.9016.2015.271,144,500
Nov 8, 202415.7016.5015.7016.3015.371,393,500
Nov 7, 202415.9016.1015.5015.6014.71464,500
Nov 6, 202416.0016.1015.7015.9014.99651,300
Nov 5, 202415.9016.3015.9016.1015.18194,300
Nov 4, 202416.1016.2015.9015.9014.99139,700
Nov 1, 202416.3016.3016.0016.2015.27230,200
Oct 31, 202415.6016.4015.6016.4015.46819,400
Oct 30, 202416.3016.4015.7015.7014.80557,700
Oct 29, 202416.3016.6016.2016.2015.27257,700
Oct 28, 202416.4016.6016.1016.2015.27235,100
Oct 25, 202416.3016.5016.1016.4015.46234,300
Oct 24, 202416.1016.5016.1016.4015.46194,600
Oct 22, 202416.9017.0016.3016.3015.37528,100
Oct 21, 202417.0017.0016.8016.9015.93178,300
Oct 18, 202417.7017.8016.9016.9015.93747,900
Oct 17, 202417.5018.0017.3017.7016.69825,300
Oct 16, 202416.7016.7016.7016.7015.74-
Oct 15, 202417.3017.3016.7016.7015.74337,000
Oct 11, 202417.4017.7017.3017.3016.31313,900
Oct 10, 202418.0018.1017.4017.5016.50479,900
Oct 9, 202417.7018.0017.7017.7016.69654,400
Oct 8, 202417.5017.9017.5017.7016.691,033,100
Oct 7, 202415.9015.9015.9015.9014.99-
Oct 4, 202416.0016.1015.8015.9014.99420,000
Oct 3, 202415.7016.3015.6016.1015.18861,700
Oct 2, 202416.4016.5015.8015.8014.90923,700
Oct 1, 202416.2016.5016.2016.4015.46661,800
Sep 30, 202416.7016.7016.1016.2015.27772,400
Sep 27, 202416.8016.8016.8016.8015.84-
Sep 26, 202417.5017.5016.6016.8015.841,780,800
Sep 25, 202417.8017.8017.5017.5016.50452,800
Sep 24, 202418.1018.1017.5017.7016.691,063,100
Sep 23, 202418.4018.5018.0018.0016.97688,000
Sep 20, 202418.8018.9018.2018.4017.35776,200
Sep 19, 202418.2018.6018.2018.5017.441,235,700
Sep 18, 202418.1018.5018.0018.1017.06908,500
Sep 17, 202418.4018.6018.0018.0016.97929,200
Sep 16, 202418.4018.9018.4018.4017.351,836,100
Sep 13, 202417.9018.7017.8018.2017.163,181,500
Sep 12, 202417.2017.7017.2017.6016.59873,900
Sep 11, 202417.5017.6016.9017.1016.12702,900
Sep 10, 202417.9017.9017.3017.4016.40917,100
Sep 9, 202417.5017.5017.5017.5016.50-
Sep 6, 202417.8017.8017.4017.5016.50371,000
Sep 5, 202417.3017.9017.3017.7016.691,477,700
Sep 4, 202417.3017.5017.1017.1016.12386,000
Sep 3, 202417.1017.8017.1017.5016.50822,200
Sep 2, 202417.4017.4017.0017.2016.22411,500
Aug 30, 202417.3017.6017.3017.4016.40551,000
Aug 29, 202417.3017.5017.2017.3016.311,026,300
Aug 28, 202417.5018.1017.4017.5016.502,239,000
Aug 27, 202417.3017.5017.1017.2016.221,617,200
Aug 26, 202416.8017.1016.6016.9015.931,065,100
Aug 23, 202417.0017.2016.5016.8015.841,206,300
Aug 22, 202417.4017.5016.7016.9015.932,427,500
Aug 21, 202415.9017.4015.8017.2016.223,518,000
Aug 20, 202415.7016.1015.5015.7014.801,876,200
Aug 19, 202414.3014.3014.3014.3013.48-
Aug 16, 202414.3014.7014.1014.3013.48601,500
Aug 15, 202414.0014.5014.0014.0013.20696,200
Aug 14, 202413.2014.2013.2014.0013.202,140,200
Aug 13, 202413.0013.3012.9013.2012.44658,300
Aug 9, 202413.0013.3012.8012.9012.16617,800
Aug 8, 202412.7013.0012.5013.0012.261,231,000
Aug 7, 202413.3013.8012.8013.0012.261,243,700
Aug 6, 202412.7013.4012.4013.2012.44805,800
Aug 5, 202413.0013.0012.3012.6011.881,137,100
Aug 2, 202413.3013.3013.1013.1012.35411,900
Aug 1, 202413.3013.6013.3013.4012.63304,800
Jul 31, 202413.6013.8013.3013.4012.63590,700
Jul 30, 202414.1014.1014.1014.1013.29-
Jul 26, 202413.8014.1013.8014.1013.29165,300
Jul 25, 202414.2014.2013.8013.9013.10347,400
Jul 24, 202413.8014.3013.7014.1013.29329,600
Jul 23, 202414.3014.6013.6013.8013.011,126,000
Jul 19, 202414.6014.9014.1014.5013.671,538,100
Jul 18, 202413.4014.4012.9014.4013.583,784,100
Jul 17, 202415.7015.7013.9013.9013.105,034,600
Jul 16, 202417.2017.4015.9015.9014.992,707,300
Jul 15, 202417.7017.7017.7017.7016.69-
Jul 12, 202417.7017.7017.7017.7016.69-
Jul 11, 202418.0018.0017.7017.7016.69241,100
Jul 10, 202417.6018.0017.5018.0016.97500,200
Jul 9, 202418.0018.0017.6017.7016.69197,300
Jul 8, 202417.6018.0017.6017.8016.78384,100
Jul 5, 202417.3017.7017.0017.6016.59466,800
Jul 4, 202417.1017.4017.1017.3016.31243,600
Jul 3, 202417.2017.3017.1017.2016.22425,500
Jul 2, 202417.6017.6017.2017.2016.22352,100
Jul 1, 202417.7017.9017.5017.6016.59239,700
Jun 28, 202417.9018.0017.7017.8016.78221,100
Jun 27, 202417.7018.0017.6017.8016.78287,000
Jun 26, 202417.9017.9017.9017.9016.88-
Jun 25, 202418.1018.2017.8017.9016.88289,300
Jun 24, 202417.8017.8017.8017.8016.78-
Jun 21, 202417.3017.9017.3017.8016.78539,100
Jun 20, 202417.2017.5017.1017.3016.31182,100
Jun 19, 202417.4017.4016.9017.2016.22490,900
Jun 18, 202417.2017.2017.2017.2016.22-
Jun 17, 202417.5017.5017.0017.2016.22473,200
Jun 14, 202417.3017.6017.3017.4016.40278,100
Jun 13, 202417.6017.8017.5017.5016.50236,400
Jun 12, 202417.9017.9017.4017.5016.50334,100
Jun 11, 202417.5018.1017.5017.8016.78377,100
Jun 10, 202417.9017.9017.5017.6016.59266,300
Jun 7, 202418.0018.1017.7017.9016.88262,500
Jun 6, 202418.0018.1017.8017.9016.88447,200
Jun 5, 202418.5018.5017.9018.1017.06575,400
Jun 4, 202418.8019.0018.1018.2017.16827,700
May 31, 202419.2019.2018.7018.8017.72584,100
May 30, 202419.2019.2019.2019.2018.10-
May 29, 202419.5019.5019.2019.2018.10434,900
May 28, 202419.3019.5019.3019.4018.29185,900
May 27, 202419.6019.6019.6019.6018.48-
May 24, 202419.5019.8019.5019.6018.48192,900
May 23, 202419.9020.0019.4019.5018.381,349,200
May 21, 202420.3020.3019.8020.0018.86979,100
May 20, 202420.2020.2020.2020.2019.04-

Related Tickers

MLMCA.PA MACOMPTA.FR
7.60
0.00%
 
4256.T CYND Co., Ltd.
993.00
-0.70%
 
APP.BK Applicad Public Company Limited
2.3000
+11.65%
 
MEB.BK MEB Corporation Public Company Limited
20.40
0.00%
 
5134.T POPER Co.,Ltd.
1,011.00
+1.51%
 
OPTER.ST Opter AB (publ)
103.00
+1.48%
 
6947.T Zuken Inc.
5,160.00
-0.19%
 
MSAB-B.ST Micro Systemation AB (publ)
49.30
+0.82%
 
4776.T Cybozu, Inc.
3,115.00
-4.74%
 
SYZLF Sylogist Ltd.
6.78
-0.88%