SET · NETBAY-R · stock
Netbay Public Company Limited (NETBAY-R) stock price history
Every SET trading session of Netbay Public Company Limited from Apr 7, 2017 to Sep 29, 2026: 2,307 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
NETBAY-R adjusted close, 2017 to 2026
- THB 33.14
- All time high, 2018
- THB 23.78
- 52 week high, THB 11.60 low
- 2,307
- Daily sessions since 2017
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
NETBAY-R key facts
- Netbay Public Company Limited (NETBAY-R) closed at THB 11.70 on Sep 29, 2026 on SET.
- NETBAY-R's all time high close is THB 33.14, set on May 9, 2018; its all time low close is THB 9.73 on May 12, 2017.
- NETBAY-R's 52 week range is THB 11.60 to THB 23.78.
- NETBAY-R returned -47.2% over the year to Sep 29, 2026 and -41.2% over five years.
- Since Apr 7, 2017 NETBAY-R returned +1%, +0.1% a year compounded.
- NETBAY-R's deepest drawdown was -64.7% from May 9, 2018 to Sep 29, 2026.
- DataCedar holds 2,307 daily sessions of NETBAY-R history from Apr 7, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
NETBAY-R price chart, 2017 to 2026
NETBAY-R returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.0% |
| 3 months | -34.2% |
| 6 months | -31.1% |
| Year to date | -41.1% |
| 1 year | -47.2% |
| 3 years | -32.2% |
| 5 years | -41.2% |
| 10 years | n/a |
| Since Apr 7, 2017 | +1.2% |
| Compound annual growth, 9.5 years | +0.1% |
NETBAY-R records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 33.14 on May 9, 2018
- All time low close
- THB 9.73 on May 12, 2017
- 52 week high
- THB 23.78 on Feb 20, 2026
- 52 week low
- THB 11.60 on Sep 17, 2026
- Deepest drawdown
- -64.7% from May 9, 2018 to Sep 29, 2026, not yet recovered
- Best single session
- +17.3% on Dec 3, 2024
- Worst single session
- -32.1% on Aug 25, 2026
- Volatility, 1 year annualised
- 45.6%
- Sessions closing higher, 1 year
- 14%
- Best calendar year
- 2025, +30%
- Worst calendar year
- 2023, -15%
NETBAY-R price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Apr 7, 2017; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 19.88 | THB 23.78 | THB 11.60 | THB 11.70 | -41.1% | 7.4M | 187 |
| 2025 | THB 15.29 | THB 23.38 | THB 12.07 | THB 19.88 | +30.1% | 12.2M | 242 |
| 2024 | THB 17.25 | THB 18.04 | THB 12.68 | THB 15.29 | -11.4% | 2.1M | 243 |
| 2023 | THB 20.24 | THB 23.93 | THB 17.01 | THB 17.25 | -14.8% | 2.9M | 243 |
| 2022 | THB 18.54 | THB 27.43 | THB 18.23 | THB 20.24 | +9.2% | 16.8M | 241 |
| 2021 | THB 21.68 | THB 23.68 | THB 18.39 | THB 18.54 | -14.5% | 8.2M | 241 |
| 2020 | THB 23.39 | THB 28.59 | THB 18.95 | THB 21.68 | -7.3% | 4.5M | 243 |
| 2019 | THB 25.81 | THB 26.17 | THB 19.73 | THB 23.39 | -9.4% | 2.8M | 244 |
| 2018 | THB 28.76 | THB 33.86 | THB 20.64 | THB 25.81 | -11.0% | 8.4M | 245 |
| 2017 | THB 11.57 | THB 31.17 | THB 9.60 | THB 28.98 | n/a | 6.7M | 178 |
NETBAY-R monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 11.70 | -7.0% |
| August 2026 | THB 12.58 | -29.2% |
| July 2026 | THB 17.78 | 0.0% |
| June 2026 | THB 17.78 | 0.0% |
| May 2026 | THB 17.78 | +4.7% |
| April 2026 | THB 16.98 | 0.0% |
| March 2026 | THB 16.98 | -11.1% |
| February 2026 | THB 19.10 | -8.3% |
| January 2026 | THB 20.84 | +4.8% |
| December 2025 | THB 19.88 | 0.0% |
| November 2025 | THB 19.88 | 0.0% |
| October 2025 | THB 19.88 | -11.4% |
About the NETBAY-R data
Daily bars. 2,307 sessions from Apr 7, 2017 to Sep 29, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 7, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/NETBAY-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- NEP-R NEP Realty and Industry Public Company Limited
- NER North East Rubber Public Company Limited
- NER-R North East Rubber Public Company Limited
- NETBAY Netbay Public Company Limited
- NEX Nex Point Public Company Limited
- NEX-R Nex Point Public Company Limited
- NFLX80 Netflix, Inc.
- NKI The Navakij Insurance Public Company Limited
Common questions
NETBAY-R share price history
