Next Bt Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 683.00 | 690.00 | 676.00 | 683.00 | 683.00 | 62,275 |
| 2025-10-21 | 688.00 | 698.00 | 682.00 | 683.00 | 683.00 | 58,613 |
| 2025-10-20 | 691.00 | 705.00 | 683.00 | 688.00 | 688.00 | 105,666 |
| 2025-10-17 | 707.00 | 729.00 | 699.00 | 709.00 | 709.00 | 71,471 |
| 2025-10-16 | 723.00 | 739.00 | 696.00 | 707.00 | 707.00 | 148,089 |
| 2025-10-15 | 716.00 | 734.00 | 715.00 | 719.00 | 719.00 | 87,261 |
| 2025-10-14 | 738.00 | 746.00 | 712.00 | 716.00 | 716.00 | 98,993 |
| 2025-10-13 | 736.00 | 743.00 | 729.00 | 742.00 | 742.00 | 115,968 |
| 2025-10-10 | 723.00 | 768.00 | 720.00 | 736.00 | 736.00 | 91,212 |
| 2025-10-02 | 721.00 | 748.00 | 721.00 | 723.00 | 723.00 | 95,334 |
| 2025-10-01 | 711.00 | 765.00 | 711.00 | 728.00 | 728.00 | 134,062 |
| 2025-09-30 | 711.00 | 738.00 | 710.00 | 710.00 | 710.00 | 89,775 |
| 2025-09-29 | 712.00 | 726.00 | 706.00 | 710.00 | 710.00 | 72,584 |
| 2025-09-26 | 704.00 | 725.00 | 704.00 | 712.00 | 712.00 | 49,784 |
| 2025-09-25 | 728.00 | 730.00 | 708.00 | 711.00 | 711.00 | 63,334 |
| 2025-09-24 | 742.00 | 753.00 | 731.00 | 735.00 | 735.00 | 90,619 |
| 2025-09-23 | 730.00 | 748.00 | 729.00 | 742.00 | 742.00 | 50,647 |
| 2025-09-22 | 717.00 | 736.00 | 710.00 | 729.00 | 729.00 | 41,463 |
| 2025-09-19 | 724.00 | 759.00 | 712.00 | 724.00 | 724.00 | 163,269 |
| 2025-09-18 | 702.00 | 772.00 | 702.00 | 724.00 | 724.00 | 227,748 |
| 2025-09-17 | 722.00 | 722.00 | 704.00 | 707.00 | 707.00 | 44,903 |
| 2025-09-16 | 710.00 | 728.00 | 703.00 | 708.00 | 708.00 | 88,992 |
| 2025-09-15 | 709.00 | 738.00 | 709.00 | 710.00 | 710.00 | 65,611 |
| 2025-09-12 | 715.00 | 729.00 | 701.00 | 709.00 | 709.00 | 110,481 |
| 2025-09-11 | 715.00 | 727.00 | 703.00 | 713.00 | 713.00 | 45,089 |
| 2025-09-10 | 711.00 | 725.00 | 681.00 | 715.00 | 715.00 | 80,306 |
| 2025-09-09 | 720.00 | 725.00 | 678.00 | 718.00 | 718.00 | 99,631 |
| 2025-09-08 | 721.00 | 732.00 | 707.00 | 728.00 | 728.00 | 135,434 |
| 2025-09-05 | 712.00 | 723.00 | 711.00 | 723.00 | 723.00 | 39,459 |
| 2025-09-04 | 725.00 | 731.00 | 708.00 | 712.00 | 712.00 | 108,757 |
| 2025-09-03 | 748.00 | 748.00 | 722.00 | 731.00 | 731.00 | 84,737 |
| 2025-09-02 | 705.00 | 750.00 | 705.00 | 729.00 | 729.00 | 131,619 |
| 2025-09-01 | 724.00 | 830.00 | 701.00 | 705.00 | 705.00 | 1,138,058 |
| 2025-08-29 | 726.00 | 745.00 | 701.00 | 717.00 | 717.00 | 130,367 |
| 2025-08-28 | 749.00 | 749.00 | 706.00 | 726.00 | 726.00 | 101,732 |
| 2025-08-27 | 736.00 | 748.00 | 734.00 | 738.00 | 738.00 | 44,403 |
| 2025-08-26 | 750.00 | 750.00 | 735.00 | 736.00 | 736.00 | 40,371 |
| 2025-08-25 | 750.00 | 750.00 | 706.00 | 731.00 | 731.00 | 145,205 |
| 2025-08-22 | 737.00 | 771.00 | 729.00 | 742.00 | 742.00 | 22,548 |
| 2025-08-21 | 719.00 | 779.00 | 719.00 | 737.00 | 737.00 | 44,186 |
| 2025-08-20 | 738.00 | 738.00 | 710.00 | 719.00 | 719.00 | 47,929 |
| 2025-08-19 | 764.00 | 764.00 | 735.00 | 738.00 | 738.00 | 42,797 |
| 2025-08-18 | 793.00 | 797.00 | 736.00 | 760.00 | 760.00 | 86,238 |
| 2025-08-14 | 791.00 | 809.00 | 780.00 | 789.00 | 789.00 | 50,791 |
| 2025-08-13 | 790.00 | 795.00 | 775.00 | 784.00 | 784.00 | 44,632 |
| 2025-08-12 | 799.00 | 807.00 | 780.00 | 787.00 | 787.00 | 91,180 |
| 2025-08-11 | 780.00 | 809.00 | 771.00 | 778.00 | 778.00 | 104,553 |
| 2025-08-08 | 790.00 | 791.00 | 779.00 | 780.00 | 780.00 | 32,962 |
| 2025-08-07 | 820.00 | 820.00 | 789.00 | 790.00 | 790.00 | 44,287 |
| 2025-08-06 | 806.00 | 823.00 | 784.00 | 800.00 | 800.00 | 57,343 |
| 2025-08-05 | 798.00 | 815.00 | 797.00 | 804.00 | 804.00 | 71,370 |
| 2025-08-04 | 751.00 | 876.00 | 751.00 | 791.00 | 791.00 | 304,571 |
| 2025-08-01 | 802.00 | 802.00 | 755.00 | 769.00 | 769.00 | 133,636 |
| 2025-07-31 | 810.00 | 810.00 | 782.00 | 785.00 | 785.00 | 118,060 |
| 2025-07-30 | 820.00 | 824.00 | 803.00 | 803.00 | 803.00 | 74,853 |
| 2025-07-29 | 850.00 | 850.00 | 802.00 | 820.00 | 820.00 | 106,554 |
| 2025-07-28 | 848.00 | 870.00 | 840.00 | 841.00 | 841.00 | 86,637 |
| 2025-07-25 | 899.00 | 949.00 | 840.00 | 848.00 | 848.00 | 547,545 |
| 2025-07-24 | 842.00 | 925.00 | 829.00 | 885.00 | 885.00 | 324,445 |
| 2025-07-23 | 864.00 | 888.00 | 830.00 | 834.00 | 834.00 | 164,019 |
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.