Next Bt Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-06 | 541.00 | 614.00 | 541.00 | 544.00 | 1,813.33 | 977,674 |
| 2023-10-05 | 575.00 | 584.00 | 540.00 | 540.00 | 1,800.00 | 519,797 |
| 2023-10-04 | 597.00 | 610.00 | 575.00 | 575.00 | 1,916.66 | 898,982 |
| 2023-09-27 | 553.00 | 718.00 | 550.00 | 628.00 | 2,093.33 | 7,879,241 |
| 2023-09-26 | 568.00 | 576.00 | 542.00 | 553.00 | 1,843.33 | 74,589 |
| 2023-09-25 | 595.00 | 595.00 | 571.00 | 571.00 | 1,903.33 | 44,032 |
| 2023-09-22 | 580.00 | 592.00 | 580.00 | 590.00 | 1,966.66 | 29,655 |
| 2023-09-21 | 589.00 | 593.00 | 581.00 | 590.00 | 1,966.66 | 28,193 |
| 2023-09-20 | 600.00 | 600.00 | 584.00 | 587.00 | 1,956.66 | 58,494 |
| 2023-09-19 | 613.00 | 640.00 | 590.00 | 600.00 | 2,000.00 | 293,774 |
| 2023-09-18 | 614.00 | 642.00 | 600.00 | 611.00 | 2,036.66 | 220,305 |
| 2023-09-15 | 590.00 | 636.00 | 588.00 | 613.00 | 2,043.33 | 161,067 |
| 2023-09-14 | 590.00 | 594.00 | 581.00 | 589.00 | 1,963.33 | 64,502 |
| 2023-09-13 | 598.00 | 604.00 | 584.00 | 591.00 | 1,970.00 | 104,390 |
| 2023-09-12 | 628.00 | 655.00 | 601.00 | 606.00 | 2,020.00 | 320,634 |
| 2023-09-11 | 589.00 | 627.00 | 576.00 | 624.00 | 2,080.00 | 140,244 |
| 2023-09-08 | 593.00 | 594.00 | 580.00 | 591.00 | 1,970.00 | 44,077 |
| 2023-09-07 | 604.00 | 604.00 | 589.00 | 590.00 | 1,966.66 | 74,926 |
| 2023-09-06 | 614.00 | 616.00 | 604.00 | 604.00 | 2,013.33 | 51,749 |
| 2023-09-05 | 611.00 | 620.00 | 610.00 | 614.00 | 2,046.66 | 46,753 |
| 2023-09-04 | 614.00 | 619.00 | 603.00 | 617.00 | 2,056.66 | 71,526 |
| 2023-09-01 | 624.00 | 627.00 | 609.00 | 614.00 | 2,046.66 | 121,563 |
| 2023-08-31 | 672.00 | 694.00 | 623.00 | 626.00 | 2,086.66 | 345,854 |
| 2023-08-30 | 650.00 | 669.00 | 646.00 | 664.00 | 2,213.33 | 92,284 |
| 2023-08-29 | 636.00 | 665.00 | 634.00 | 654.00 | 2,180.00 | 93,957 |
| 2023-08-28 | 645.00 | 657.00 | 635.00 | 636.00 | 2,120.00 | 50,895 |
| 2023-08-25 | 650.00 | 659.00 | 635.00 | 648.00 | 2,160.00 | 67,695 |
| 2023-08-24 | 632.00 | 668.00 | 622.00 | 644.00 | 2,146.66 | 228,154 |
| 2023-08-23 | 650.00 | 663.00 | 622.00 | 632.00 | 2,106.66 | 96,458 |
| 2023-08-22 | 631.00 | 673.00 | 625.00 | 655.00 | 2,183.33 | 180,547 |
| 2023-08-21 | 630.00 | 641.00 | 619.00 | 630.00 | 2,100.00 | 51,563 |
| 2023-08-18 | 627.00 | 631.00 | 606.00 | 629.00 | 2,096.66 | 97,832 |
| 2023-08-17 | 623.00 | 629.00 | 603.00 | 627.00 | 2,090.00 | 55,792 |
| 2023-08-16 | 641.00 | 644.00 | 610.00 | 623.00 | 2,076.66 | 82,832 |
| 2023-08-14 | 657.00 | 660.00 | 632.00 | 640.00 | 2,133.33 | 92,106 |
| 2023-08-11 | 641.00 | 658.00 | 634.00 | 651.00 | 2,170.00 | 84,268 |
| 2023-08-10 | 622.00 | 666.00 | 622.00 | 636.00 | 2,120.00 | 245,717 |
| 2023-08-09 | 612.00 | 634.00 | 608.00 | 628.00 | 2,093.33 | 76,513 |
| 2023-08-08 | 626.00 | 631.00 | 610.00 | 611.00 | 2,036.66 | 61,694 |
| 2023-08-07 | 633.00 | 640.00 | 611.00 | 628.00 | 2,093.33 | 136,899 |
| 2023-08-04 | 611.00 | 638.00 | 600.00 | 633.00 | 2,110.00 | 192,558 |
| 2023-08-03 | 624.00 | 626.00 | 599.00 | 611.00 | 2,036.66 | 66,653 |
| 2023-08-02 | 618.00 | 645.00 | 611.00 | 627.00 | 2,090.00 | 66,011 |
| 2023-08-01 | 606.00 | 666.00 | 605.00 | 625.00 | 2,083.33 | 208,667 |
| 2023-07-31 | 600.00 | 618.00 | 599.00 | 606.00 | 2,020.00 | 39,587 |
| 2023-07-28 | 578.00 | 610.00 | 578.00 | 605.00 | 2,016.66 | 60,760 |
| 2023-07-27 | 601.00 | 601.00 | 571.00 | 579.00 | 1,930.00 | 82,670 |
| 2023-07-26 | 607.00 | 626.00 | 570.00 | 579.00 | 1,930.00 | 190,596 |
| 2023-07-25 | 631.00 | 635.00 | 616.00 | 616.00 | 2,053.33 | 88,228 |
| 2023-07-24 | 640.00 | 645.00 | 619.00 | 630.00 | 2,100.00 | 172,361 |
| 2023-07-21 | 647.00 | 661.00 | 644.00 | 645.00 | 2,150.00 | 134,478 |
| 2023-07-20 | 643.00 | 690.00 | 643.00 | 648.00 | 2,160.00 | 136,514 |
| 2023-07-19 | 652.00 | 653.00 | 640.00 | 650.00 | 2,166.66 | 91,983 |
| 2023-07-18 | 650.00 | 690.00 | 646.00 | 653.00 | 2,176.66 | 184,026 |
| 2023-07-17 | 645.00 | 655.00 | 640.00 | 653.00 | 2,176.66 | 78,152 |
| 2023-07-14 | 664.00 | 678.00 | 644.00 | 645.00 | 2,150.00 | 148,104 |
| 2023-07-13 | 669.00 | 679.00 | 653.00 | 660.00 | 2,200.00 | 176,376 |
| 2023-07-12 | 639.00 | 724.00 | 626.00 | 675.00 | 2,250.00 | 1,455,320 |
| 2023-07-11 | 631.00 | 645.00 | 626.00 | 631.00 | 2,103.33 | 233,161 |
| 2023-07-10 | 648.00 | 668.00 | 628.00 | 642.00 | 2,140.00 | 160,137 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.