Next Bt Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 2,400.00 | 2,455.00 | 2,325.00 | 2,385.00 | 2,385.00 | 856,765 |
| 2026-04-20 | 2,450.00 | 2,470.00 | 2,360.00 | 2,400.00 | 2,400.00 | 704,277 |
| 2026-04-17 | 2,455.00 | 2,555.00 | 2,330.00 | 2,490.00 | 2,490.00 | 1,350,166 |
| 2026-04-16 | 2,480.00 | 2,625.00 | 2,440.00 | 2,460.00 | 2,460.00 | 1,023,494 |
| 2026-04-15 | 2,580.00 | 2,595.00 | 2,440.00 | 2,490.00 | 2,490.00 | 766,806 |
| 2026-04-14 | 2,625.00 | 2,780.00 | 2,525.00 | 2,565.00 | 2,565.00 | 967,320 |
| 2026-04-13 | 2,480.00 | 2,825.00 | 2,440.00 | 2,585.00 | 2,585.00 | 1,422,953 |
| 2026-04-10 | 2,570.00 | 2,650.00 | 2,450.00 | 2,500.00 | 2,500.00 | 1,214,293 |
| 2026-04-09 | 2,600.00 | 3,185.00 | 2,425.00 | 2,585.00 | 2,585.00 | 6,392,382 |
| 2026-04-08 | 2,720.00 | 2,835.00 | 2,615.00 | 2,630.00 | 2,630.00 | 898,077 |
| 2026-04-07 | 2,840.00 | 2,980.00 | 2,665.00 | 2,720.00 | 2,720.00 | 731,015 |
| 2026-04-06 | 2,920.00 | 2,955.00 | 2,785.00 | 2,805.00 | 2,805.00 | 750,396 |
| 2026-04-03 | 2,975.00 | 3,050.00 | 2,900.00 | 2,920.00 | 2,920.00 | 698,987 |
| 2026-04-02 | 3,165.00 | 3,230.00 | 2,900.00 | 2,950.00 | 2,950.00 | 1,051,168 |
| 2026-04-01 | 3,175.00 | 3,275.00 | 3,060.00 | 3,160.00 | 3,160.00 | 1,132,572 |
| 2026-03-31 | 3,285.00 | 3,740.00 | 2,970.00 | 3,095.00 | 3,095.00 | 3,312,774 |
| 2026-03-30 | 3,100.00 | 3,200.00 | 3,030.00 | 3,160.00 | 3,160.00 | 1,241,599 |
| 2026-03-27 | 3,360.00 | 3,575.00 | 3,260.00 | 3,365.00 | 3,365.00 | 1,221,049 |
| 2026-03-26 | 3,860.00 | 3,930.00 | 3,505.00 | 3,505.00 | 3,505.00 | 1,588,992 |
| 2026-03-25 | 4,060.00 | 4,105.00 | 3,810.00 | 3,850.00 | 3,850.00 | 1,481,593 |
| 2026-03-24 | 4,205.00 | 4,625.00 | 4,055.00 | 4,095.00 | 4,095.00 | 4,235,387 |
| 2026-03-23 | 3,805.00 | 4,155.00 | 3,805.00 | 3,845.00 | 3,845.00 | 1,694,646 |
| 2026-03-20 | 4,050.00 | 4,230.00 | 3,780.00 | 3,990.00 | 3,990.00 | 3,647,422 |
| 2026-03-19 | 4,080.00 | 4,460.00 | 3,955.00 | 3,985.00 | 3,985.00 | 2,759,435 |
| 2026-03-18 | 4,745.00 | 5,080.00 | 4,190.00 | 4,255.00 | 4,255.00 | 6,113,369 |
| 2026-03-17 | 4,460.00 | 5,270.00 | 4,225.00 | 4,745.00 | 4,745.00 | 18,961,820 |
| 2026-03-16 | 4,285.00 | 4,480.00 | 3,995.00 | 4,060.00 | 4,060.00 | 3,270,293 |
| 2026-03-13 | 4,005.00 | 4,545.00 | 3,960.00 | 4,220.00 | 4,220.00 | 4,067,417 |
| 2026-03-12 | 4,090.00 | 4,760.00 | 3,830.00 | 4,225.00 | 4,225.00 | 6,703,780 |
| 2026-03-11 | 4,215.00 | 4,945.00 | 4,150.00 | 4,180.00 | 4,180.00 | 15,876,940 |
| 2026-03-10 | 3,165.00 | 3,915.00 | 3,025.00 | 3,915.00 | 3,915.00 | 7,683,850 |
| 2026-03-09 | 2,835.00 | 3,390.00 | 2,705.00 | 3,015.00 | 3,015.00 | 3,436,065 |
| 2026-03-06 | 3,145.00 | 3,405.00 | 2,880.00 | 2,985.00 | 2,985.00 | 2,455,941 |
| 2026-03-05 | 3,125.00 | 3,545.00 | 3,120.00 | 3,145.00 | 3,145.00 | 3,972,298 |
| 2026-03-04 | 2,905.00 | 3,920.00 | 2,650.00 | 3,080.00 | 3,080.00 | 13,279,750 |
| 2026-03-03 | 3,600.00 | 3,895.00 | 3,165.00 | 3,175.00 | 3,175.00 | 4,016,261 |
| 2026-02-27 | 4,315.00 | 4,665.00 | 3,930.00 | 3,950.00 | 3,950.00 | 4,343,606 |
| 2026-02-26 | 4,655.00 | 5,230.00 | 4,550.00 | 4,555.00 | 4,555.00 | 8,491,227 |
| 2026-02-25 | 4,315.00 | 5,390.00 | 4,180.00 | 4,865.00 | 4,865.00 | 15,801,390 |
| 2026-02-24 | 4,535.00 | 4,740.00 | 4,225.00 | 4,230.00 | 4,230.00 | 5,354,502 |
| 2026-02-23 | 4,590.00 | 4,980.00 | 4,485.00 | 4,660.00 | 4,660.00 | 6,381,259 |
| 2026-02-20 | 4,890.00 | 5,210.00 | 4,625.00 | 4,625.00 | 4,625.00 | 12,166,060 |
| 2026-02-19 | 5,610.00 | 6,130.00 | 4,910.00 | 5,000.00 | 5,000.00 | 28,962,631 |
| 2026-02-13 | 4,000.00 | 5,430.00 | 3,415.00 | 5,430.00 | 5,430.00 | 27,864,150 |
| 2026-02-12 | 5,220.00 | 5,380.00 | 4,060.00 | 4,180.00 | 4,180.00 | 15,785,960 |
| 2026-02-11 | 6,040.00 | 6,500.00 | 5,310.00 | 5,310.00 | 5,310.00 | 12,610,420 |
| 2026-02-10 | 7,400.00 | 8,150.00 | 5,900.00 | 6,850.00 | 6,850.00 | 37,143,961 |
| 2026-02-09 | 4,900.00 | 6,300.00 | 4,510.00 | 6,300.00 | 6,300.00 | 16,778,000 |
| 2026-02-06 | 7,870.00 | 7,870.00 | 4,250.00 | 5,000.00 | 5,000.00 | 34,072,059 |
| 2026-02-05 | 6,060.00 | 6,060.00 | 6,060.00 | 6,060.00 | 6,060.00 | 461,863 |
| 2026-02-04 | 4,665.00 | 4,665.00 | 4,665.00 | 4,665.00 | 4,665.00 | 710,974 |
| 2026-02-02 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | 1,137,551 |
| 2026-01-30 | 2,765.00 | 2,765.00 | 2,765.00 | 2,765.00 | 2,765.00 | 866,011 |
| 2026-01-28 | 2,130.00 | 2,130.00 | 2,130.00 | 2,130.00 | 2,130.00 | 601,154 |
| 2026-01-27 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 2,433,108 |
| 2026-01-26 | 1,262.00 | 1,262.00 | 1,262.00 | 1,262.00 | 1,262.00 | 390,366 |
| 2026-01-23 | 971.00 | 971.00 | 893.00 | 971.00 | 971.00 | 3,183,027 |
| 2026-01-22 | 621.00 | 747.00 | 592.00 | 747.00 | 747.00 | 2,523,126 |
| 2026-01-21 | 579.00 | 584.00 | 545.00 | 575.00 | 575.00 | 341,923 |
| 2026-01-20 | 585.00 | 594.00 | 560.00 | 579.00 | 579.00 | 251,489 |
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.