Next Bt Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 576.00 | 622.00 | 562.00 | 585.00 | 585.00 | 550,828 |
| 2026-01-16 | 639.00 | 702.00 | 565.00 | 570.00 | 570.00 | 3,782,817 |
| 2026-01-15 | 565.00 | 635.00 | 551.00 | 635.00 | 635.00 | 3,601,218 |
| 2026-01-14 | 523.00 | 523.00 | 485.00 | 489.00 | 489.00 | 375,126 |
| 2026-01-13 | 515.00 | 555.00 | 493.00 | 532.00 | 532.00 | 921,117 |
| 2026-01-12 | 575.00 | 632.00 | 489.00 | 512.00 | 512.00 | 2,358,993 |
| 2026-01-09 | 422.00 | 544.00 | 421.00 | 544.00 | 544.00 | 2,458,619 |
| 2026-01-08 | 485.00 | 485.00 | 376.00 | 419.00 | 419.00 | 991,825 |
| 2026-01-07 | 536.00 | 537.00 | 483.00 | 485.00 | 485.00 | 227,343 |
| 2026-01-06 | 541.00 | 545.00 | 530.00 | 536.00 | 536.00 | 71,391 |
| 2026-01-05 | 545.00 | 549.00 | 521.00 | 542.00 | 542.00 | 122,229 |
| 2026-01-02 | 546.00 | 551.00 | 517.00 | 545.00 | 545.00 | 80,719 |
| 2025-12-30 | 542.00 | 549.00 | 542.00 | 548.00 | 548.00 | 96,227 |
| 2025-12-29 | 564.00 | 564.00 | 542.00 | 542.00 | 542.00 | 155,898 |
| 2025-12-26 | 565.00 | 576.00 | 559.00 | 564.00 | 564.00 | 63,537 |
| 2025-12-24 | 552.00 | 584.00 | 548.00 | 564.00 | 564.00 | 157,720 |
| 2025-12-23 | 574.00 | 579.00 | 550.00 | 552.00 | 552.00 | 97,885 |
| 2025-12-22 | 562.00 | 581.00 | 562.00 | 574.00 | 574.00 | 64,883 |
| 2025-12-19 | 550.00 | 565.00 | 548.00 | 562.00 | 562.00 | 111,970 |
| 2025-12-18 | 566.00 | 569.00 | 531.00 | 555.00 | 555.00 | 65,845 |
| 2025-12-17 | 578.00 | 578.00 | 566.00 | 566.00 | 566.00 | 117,623 |
| 2025-12-16 | 587.00 | 587.00 | 575.00 | 578.00 | 578.00 | 68,509 |
| 2025-12-15 | 575.00 | 626.00 | 575.00 | 587.00 | 587.00 | 111,081 |
| 2025-12-12 | 584.00 | 588.00 | 570.00 | 575.00 | 575.00 | 71,443 |
| 2025-12-11 | 583.00 | 600.00 | 583.00 | 587.00 | 587.00 | 55,367 |
| 2025-12-10 | 597.00 | 597.00 | 580.00 | 583.00 | 583.00 | 113,397 |
| 2025-12-09 | 604.00 | 604.00 | 592.00 | 596.00 | 596.00 | 39,580 |
| 2025-12-08 | 599.00 | 602.00 | 587.00 | 599.00 | 599.00 | 90,615 |
| 2025-12-05 | 590.00 | 599.00 | 583.00 | 599.00 | 599.00 | 76,487 |
| 2025-12-04 | 590.00 | 590.00 | 571.00 | 590.00 | 590.00 | 91,518 |
| 2025-12-03 | 593.00 | 598.00 | 585.00 | 590.00 | 590.00 | 72,792 |
| 2025-12-02 | 594.00 | 596.00 | 581.00 | 593.00 | 593.00 | 83,334 |
| 2025-12-01 | 599.00 | 599.00 | 578.00 | 599.00 | 599.00 | 81,703 |
| 2025-11-28 | 595.00 | 602.00 | 595.00 | 600.00 | 600.00 | 54,433 |
| 2025-11-27 | 591.00 | 622.00 | 589.00 | 595.00 | 595.00 | 59,596 |
| 2025-11-26 | 590.00 | 619.00 | 585.00 | 589.00 | 589.00 | 93,130 |
| 2025-11-25 | 600.00 | 616.00 | 574.00 | 585.00 | 585.00 | 138,762 |
| 2025-11-24 | 612.00 | 614.00 | 596.00 | 598.00 | 598.00 | 76,205 |
| 2025-11-21 | 621.00 | 621.00 | 605.00 | 618.00 | 618.00 | 76,154 |
| 2025-11-20 | 645.00 | 645.00 | 611.00 | 621.00 | 621.00 | 85,306 |
| 2025-11-19 | 605.00 | 645.00 | 599.00 | 645.00 | 645.00 | 150,498 |
| 2025-11-18 | 619.00 | 636.00 | 590.00 | 605.00 | 605.00 | 138,608 |
| 2025-11-17 | 656.00 | 656.00 | 617.00 | 619.00 | 619.00 | 162,846 |
| 2025-11-14 | 655.00 | 684.00 | 645.00 | 656.00 | 656.00 | 87,779 |
| 2025-11-13 | 667.00 | 677.00 | 652.00 | 655.00 | 655.00 | 68,712 |
| 2025-11-12 | 662.00 | 678.00 | 655.00 | 667.00 | 667.00 | 78,994 |
| 2025-11-11 | 666.00 | 682.00 | 651.00 | 662.00 | 662.00 | 100,784 |
| 2025-11-10 | 648.00 | 700.00 | 648.00 | 662.00 | 662.00 | 120,016 |
| 2025-11-07 | 626.00 | 724.00 | 623.00 | 648.00 | 648.00 | 988,628 |
| 2025-11-06 | 635.00 | 636.00 | 620.00 | 622.00 | 622.00 | 101,545 |
| 2025-11-05 | 649.00 | 655.00 | 610.00 | 635.00 | 635.00 | 116,326 |
| 2025-11-04 | 657.00 | 657.00 | 630.00 | 649.00 | 649.00 | 111,128 |
| 2025-11-03 | 669.00 | 685.00 | 650.00 | 651.00 | 651.00 | 161,571 |
| 2025-10-31 | 657.00 | 719.00 | 657.00 | 669.00 | 669.00 | 215,392 |
| 2025-10-30 | 656.00 | 721.00 | 654.00 | 657.00 | 657.00 | 231,413 |
| 2025-10-29 | 675.00 | 675.00 | 656.00 | 656.00 | 656.00 | 117,585 |
| 2025-10-28 | 688.00 | 688.00 | 671.00 | 675.00 | 675.00 | 90,241 |
| 2025-10-27 | 682.00 | 694.00 | 672.00 | 678.00 | 678.00 | 137,756 |
| 2025-10-24 | 668.00 | 686.00 | 661.00 | 683.00 | 683.00 | 101,689 |
| 2025-10-23 | 718.00 | 718.00 | 650.00 | 672.00 | 672.00 | 80,971 |
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.