SET · NFLX80 · stock
Netflix, Inc. (NFLX80) stock price history
Every SET trading session of Netflix, Inc. from May 6, 2025 to Nov 13, 2026: 373 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.
NFLX80 adjusted close, 2025 to 2026
- THB 4.90
- All time high, 2025
- THB 3.78
- 52 week high, THB 2.08 low
- 373
- Daily sessions since 2025
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
NFLX80 key facts
- Netflix, Inc. (NFLX80) closed at THB 2.12 on Nov 13, 2026 on SET.
- NFLX80's all time high close is THB 4.90, set on May 8, 2025; its all time low close is THB 2.08 on Nov 2, 2026.
- NFLX80's 52 week range is THB 2.08 to THB 3.78.
- NFLX80 returned -43.3% over the year to Nov 13, 2026.
- Since May 6, 2025 NFLX80 returned -43%, -31.1% a year compounded.
- NFLX80's deepest drawdown was -57.6% from May 8, 2025 to Nov 2, 2026.
- DataCedar holds 373 daily sessions of NFLX80 history from May 6, 2025 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
NFLX80 price chart, 2025 to 2026
NFLX80 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.9% |
| 3 months | -15.2% |
| 6 months | -25.4% |
| Year to date | -28.4% |
| 1 year | -43.3% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since May 6, 2025 | -43.3% |
| Compound annual growth, 1.5 years | -31.1% |
NFLX80 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 4.90 on May 8, 2025
- All time low close
- THB 2.08 on Nov 2, 2026
- 52 week high
- THB 3.78 on Nov 13, 2025
- 52 week low
- THB 2.08 on Oct 30, 2026
- Deepest drawdown
- -57.6% from May 8, 2025 to Nov 2, 2026, not yet recovered
- Best single session
- +29.6% on May 8, 2025
- Worst single session
- -22.9% on May 9, 2025
- Volatility, 1 year annualised
- 39.0%
- Sessions closing higher, 1 year
- 35%
NFLX80 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. 2025 starts on May 6, 2025; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 2.86 | THB 3.46 | THB 2.08 | THB 2.12 | -28.4% | 379.5M | 213 |
| 2025 | THB 3.76 | THB 4.90 | THB 2.88 | THB 2.96 | n/a | 156.7M | 160 |
NFLX80 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 2.12 | +1.0% |
| October 2026 | THB 2.10 | -11.0% |
| September 2026 | THB 2.36 | -12.6% |
| August 2026 | THB 2.70 | +11.6% |
| July 2026 | THB 2.42 | -2.4% |
| June 2026 | THB 2.48 | -12.1% |
| May 2026 | THB 2.82 | -5.4% |
| April 2026 | THB 2.98 | -2.6% |
| March 2026 | THB 3.06 | +7.7% |
| February 2026 | THB 2.84 | +10.1% |
| January 2026 | THB 2.58 | -12.8% |
| December 2025 | THB 2.96 | -14.0% |
About the NFLX80 data
Daily bars. 373 sessions from May 6, 2025 to Nov 13, 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 Nov 10, 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 May 6, 2025, 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/set%3ANFLX80/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- NETBAY Netbay Public Company Limited
- NETBAY-R Netbay Public Company Limited
- NEX Nex Point Public Company Limited
- NEX-R Nex Point Public Company Limited
- NKI The Navakij Insurance Public Company Limited
- NKI-R The Navakij Insurance Public Company Limited
- NKT Nakornthon Hospital Public Company Limited
- NKT-R Nakornthon Hospital Public Company Limited
Common questions
NFLX80 share price history
