Next Bt Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 2,640.00 | 3,470.00 | 2,570.00 | 3,240.00 | 3,240.00 | 4,599,770 |
| 2026-07-20 | 3,100.00 | 3,285.00 | 2,680.00 | 2,685.00 | 2,685.00 | 1,764,317 |
| 2026-07-16 | 3,105.00 | 3,575.00 | 3,055.00 | 3,205.00 | 3,205.00 | 4,194,986 |
| 2026-07-15 | 3,040.00 | 3,490.00 | 2,840.00 | 3,090.00 | 3,090.00 | 2,264,475 |
| 2026-07-14 | 2,930.00 | 3,140.00 | 2,630.00 | 2,970.00 | 2,970.00 | 3,255,292 |
| 2026-07-13 | 3,840.00 | 3,880.00 | 3,010.00 | 3,065.00 | 3,065.00 | 3,318,002 |
| 2026-07-10 | 4,100.00 | 4,365.00 | 3,600.00 | 3,645.00 | 3,645.00 | 4,968,945 |
| 2026-07-09 | 3,225.00 | 3,910.00 | 3,090.00 | 3,910.00 | 3,910.00 | 5,998,040 |
| 2026-07-08 | 3,750.00 | 4,280.00 | 2,805.00 | 3,010.00 | 3,010.00 | 7,069,876 |
| 2026-07-07 | 5,520.00 | 5,520.00 | 3,965.00 | 3,965.00 | 3,965.00 | 7,618,394 |
| 2026-07-03 | 3,710.00 | 4,595.00 | 3,350.00 | 4,595.00 | 4,595.00 | 9,519,852 |
| 2026-07-02 | 2,795.00 | 3,535.00 | 2,750.00 | 3,535.00 | 3,535.00 | 7,978,968 |
| 2026-07-01 | 2,975.00 | 3,145.00 | 2,570.00 | 2,720.00 | 2,720.00 | 2,237,830 |
| 2026-06-30 | 2,315.00 | 3,130.00 | 2,225.00 | 2,975.00 | 2,975.00 | 3,819,516 |
| 2026-06-29 | 2,730.00 | 2,870.00 | 2,285.00 | 2,410.00 | 2,410.00 | 2,037,029 |
| 2026-06-26 | 2,800.00 | 3,382.00 | 2,395.00 | 2,760.00 | 2,760.00 | 9,199,176 |
| 2026-06-25 | 2,035.00 | 2,740.00 | 2,035.00 | 2,740.00 | 2,740.00 | 6,591,157 |
| 2026-06-24 | 1,831.00 | 2,395.00 | 1,744.00 | 2,110.00 | 2,110.00 | 4,640,526 |
| 2026-06-23 | 1,610.00 | 2,120.00 | 1,610.00 | 2,020.00 | 2,020.00 | 4,047,806 |
| 2026-06-22 | 1,970.00 | 1,973.00 | 1,631.00 | 1,632.00 | 1,632.00 | 862,323 |
| 2026-06-19 | 2,530.00 | 2,640.00 | 1,775.00 | 1,850.00 | 1,850.00 | 3,613,578 |
| 2026-06-18 | 1,853.00 | 2,320.00 | 1,790.00 | 2,320.00 | 2,320.00 | 1,672,099 |
| 2026-06-17 | 1,733.00 | 1,880.00 | 1,672.00 | 1,785.00 | 1,785.00 | 228,659 |
| 2026-06-16 | 1,825.00 | 1,831.00 | 1,734.00 | 1,734.00 | 1,734.00 | 191,494 |
| 2026-06-15 | 1,860.00 | 1,860.00 | 1,756.00 | 1,825.00 | 1,825.00 | 224,334 |
| 2026-06-12 | 1,680.00 | 1,800.00 | 1,655.00 | 1,775.00 | 1,775.00 | 278,694 |
| 2026-06-11 | 1,615.00 | 1,709.00 | 1,602.00 | 1,688.00 | 1,688.00 | 158,894 |
| 2026-06-10 | 1,650.00 | 1,662.00 | 1,578.00 | 1,630.00 | 1,630.00 | 184,211 |
| 2026-06-09 | 1,740.00 | 1,746.00 | 1,581.00 | 1,663.00 | 1,663.00 | 281,645 |
| 2026-06-08 | 1,610.00 | 1,678.00 | 1,610.00 | 1,617.00 | 1,617.00 | 241,155 |
| 2026-06-05 | 1,740.00 | 1,752.00 | 1,645.00 | 1,721.00 | 1,721.00 | 201,085 |
| 2026-06-04 | 1,645.00 | 1,774.00 | 1,645.00 | 1,740.00 | 1,740.00 | 216,275 |
| 2026-06-02 | 1,780.00 | 1,780.00 | 1,650.00 | 1,740.00 | 1,740.00 | 365,403 |
| 2026-06-01 | 1,824.00 | 1,892.00 | 1,708.00 | 1,780.00 | 1,780.00 | 469,453 |
| 2026-05-29 | 2,075.00 | 2,110.00 | 1,805.00 | 1,823.00 | 1,823.00 | 850,509 |
| 2026-05-28 | 2,240.00 | 2,315.00 | 2,025.00 | 2,065.00 | 2,065.00 | 722,805 |
| 2026-05-27 | 2,325.00 | 2,360.00 | 2,205.00 | 2,225.00 | 2,225.00 | 658,659 |
| 2026-05-26 | 2,270.00 | 2,415.00 | 2,190.00 | 2,325.00 | 2,325.00 | 1,953,399 |
| 2026-05-22 | 2,900.00 | 3,085.00 | 2,270.00 | 2,300.00 | 2,300.00 | 9,405,519 |
| 2026-05-21 | 2,080.00 | 2,690.00 | 2,080.00 | 2,690.00 | 2,690.00 | 1,469,489 |
| 2026-05-20 | 2,065.00 | 2,400.00 | 2,005.00 | 2,070.00 | 2,070.00 | 1,491,434 |
| 2026-05-19 | 2,050.00 | 2,110.00 | 1,995.00 | 2,065.00 | 2,065.00 | 362,830 |
| 2026-05-18 | 2,010.00 | 2,085.00 | 1,968.00 | 2,030.00 | 2,030.00 | 449,414 |
| 2026-05-15 | 2,170.00 | 2,225.00 | 2,020.00 | 2,080.00 | 2,080.00 | 872,024 |
| 2026-05-14 | 2,105.00 | 2,175.00 | 2,065.00 | 2,140.00 | 2,140.00 | 432,406 |
| 2026-05-13 | 2,060.00 | 2,180.00 | 2,060.00 | 2,085.00 | 2,085.00 | 461,538 |
| 2026-05-12 | 2,125.00 | 2,250.00 | 2,080.00 | 2,115.00 | 2,115.00 | 611,886 |
| 2026-05-11 | 2,200.00 | 2,225.00 | 2,050.00 | 2,150.00 | 2,150.00 | 660,609 |
| 2026-05-08 | 2,175.00 | 2,360.00 | 2,175.00 | 2,245.00 | 2,245.00 | 655,343 |
| 2026-05-07 | 2,210.00 | 2,235.00 | 2,145.00 | 2,190.00 | 2,190.00 | 471,776 |
| 2026-05-06 | 2,345.00 | 2,345.00 | 2,205.00 | 2,235.00 | 2,235.00 | 484,550 |
| 2026-05-04 | 2,400.00 | 2,450.00 | 2,270.00 | 2,290.00 | 2,290.00 | 706,349 |
| 2026-04-30 | 2,370.00 | 2,445.00 | 2,320.00 | 2,400.00 | 2,400.00 | 578,910 |
| 2026-04-29 | 2,400.00 | 2,445.00 | 2,340.00 | 2,365.00 | 2,365.00 | 515,656 |
| 2026-04-28 | 2,450.00 | 2,560.00 | 2,395.00 | 2,420.00 | 2,420.00 | 657,610 |
| 2026-04-27 | 2,370.00 | 2,670.00 | 2,355.00 | 2,485.00 | 2,485.00 | 1,334,759 |
| 2026-04-24 | 2,270.00 | 2,470.00 | 2,265.00 | 2,410.00 | 2,410.00 | 882,722 |
| 2026-04-23 | 2,385.00 | 2,665.00 | 2,285.00 | 2,310.00 | 2,310.00 | 2,175,629 |
| 2026-04-22 | 2,350.00 | 2,445.00 | 2,300.00 | 2,350.00 | 2,350.00 | 595,264 |
| 2026-04-21 | 2,400.00 | 2,455.00 | 2,325.00 | 2,385.00 | 2,385.00 | 856,765 |
← NewerPage 2 of 2 · 120 trading days
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.