Next Bt Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 841.00 | 849.00 | 834.00 | 841.00 | 841.00 | 44,809 |
| 2025-07-21 | 840.00 | 859.00 | 829.00 | 841.00 | 841.00 | 100,187 |
| 2025-07-18 | 838.00 | 846.00 | 820.00 | 840.00 | 840.00 | 62,830 |
| 2025-07-17 | 835.00 | 844.00 | 830.00 | 840.00 | 840.00 | 33,532 |
| 2025-07-16 | 865.00 | 865.00 | 823.00 | 840.00 | 840.00 | 62,620 |
| 2025-07-15 | 843.00 | 853.00 | 832.00 | 844.00 | 844.00 | 81,655 |
| 2025-07-14 | 860.00 | 860.00 | 837.00 | 843.00 | 843.00 | 66,542 |
| 2025-07-11 | 866.00 | 866.00 | 843.00 | 852.00 | 852.00 | 46,579 |
| 2025-07-10 | 869.00 | 869.00 | 833.00 | 854.00 | 854.00 | 55,159 |
| 2025-07-09 | 843.00 | 874.00 | 832.00 | 835.00 | 835.00 | 60,766 |
| 2025-07-08 | 849.00 | 852.00 | 840.00 | 841.00 | 841.00 | 41,208 |
| 2025-07-07 | 862.00 | 870.00 | 841.00 | 842.00 | 842.00 | 63,481 |
| 2025-07-04 | 874.00 | 874.00 | 848.00 | 864.00 | 864.00 | 70,005 |
| 2025-07-03 | 839.00 | 875.00 | 830.00 | 866.00 | 866.00 | 171,531 |
| 2025-07-02 | 836.00 | 852.00 | 826.00 | 831.00 | 831.00 | 73,329 |
| 2025-07-01 | 847.00 | 853.00 | 831.00 | 831.00 | 831.00 | 103,067 |
| 2025-06-30 | 853.00 | 864.00 | 830.00 | 847.00 | 847.00 | 84,806 |
| 2025-06-27 | 870.00 | 878.00 | 822.00 | 845.00 | 845.00 | 159,939 |
| 2025-06-26 | 879.00 | 879.00 | 840.00 | 862.00 | 862.00 | 152,758 |
| 2025-06-25 | 887.00 | 895.00 | 868.00 | 873.00 | 873.00 | 73,522 |
| 2025-06-24 | 868.00 | 893.00 | 868.00 | 887.00 | 887.00 | 65,296 |
| 2025-06-23 | 889.00 | 889.00 | 842.00 | 868.00 | 868.00 | 103,015 |
| 2025-06-20 | 898.00 | 902.00 | 880.00 | 897.00 | 897.00 | 53,531 |
| 2025-06-19 | 895.00 | 897.00 | 877.00 | 890.00 | 890.00 | 93,732 |
| 2025-06-18 | 892.00 | 905.00 | 877.00 | 889.00 | 889.00 | 116,988 |
| 2025-06-17 | 906.00 | 910.00 | 880.00 | 892.00 | 892.00 | 89,986 |
| 2025-06-16 | 900.00 | 906.00 | 877.00 | 898.00 | 898.00 | 90,630 |
| 2025-06-13 | 924.00 | 934.00 | 895.00 | 897.00 | 897.00 | 224,074 |
| 2025-06-12 | 905.00 | 920.00 | 901.00 | 915.00 | 915.00 | 107,850 |
| 2025-06-11 | 930.00 | 930.00 | 906.00 | 908.00 | 908.00 | 128,024 |
| 2025-06-10 | 924.00 | 926.00 | 906.00 | 926.00 | 926.00 | 100,884 |
| 2025-06-09 | 929.00 | 939.00 | 913.00 | 915.00 | 915.00 | 71,213 |
| 2025-06-05 | 928.00 | 946.00 | 919.00 | 925.00 | 925.00 | 88,521 |
| 2025-06-04 | 927.00 | 933.00 | 909.00 | 919.00 | 919.00 | 100,425 |
| 2025-06-02 | 913.00 | 949.00 | 908.00 | 918.00 | 918.00 | 80,848 |
| 2025-05-30 | 950.00 | 950.00 | 910.00 | 913.00 | 913.00 | 98,148 |
| 2025-05-29 | 903.00 | 936.00 | 902.00 | 915.00 | 915.00 | 130,476 |
| 2025-05-28 | 896.00 | 923.00 | 886.00 | 901.00 | 901.00 | 164,461 |
| 2025-05-27 | 902.00 | 918.00 | 872.00 | 896.00 | 896.00 | 142,955 |
| 2025-05-26 | 887.00 | 928.00 | 887.00 | 902.00 | 902.00 | 161,473 |
| 2025-05-23 | 901.00 | 901.00 | 882.00 | 886.00 | 886.00 | 97,401 |
| 2025-05-22 | 903.00 | 914.00 | 870.00 | 901.00 | 901.00 | 150,568 |
| 2025-05-21 | 883.00 | 914.00 | 870.00 | 902.00 | 902.00 | 154,833 |
| 2025-05-20 | 858.00 | 908.00 | 851.00 | 898.00 | 898.00 | 289,963 |
| 2025-05-19 | 929.00 | 939.00 | 840.00 | 856.00 | 856.00 | 847,827 |
| 2025-05-16 | 925.00 | 1,183.00 | 922.00 | 926.00 | 926.00 | 7,355,941 |
| 2025-05-15 | 924.00 | 947.00 | 907.00 | 910.00 | 910.00 | 163,113 |
| 2025-05-14 | 949.00 | 957.00 | 912.00 | 924.00 | 924.00 | 135,078 |
| 2025-05-13 | 945.00 | 953.00 | 933.00 | 949.00 | 949.00 | 67,753 |
| 2025-05-12 | 938.00 | 960.00 | 931.00 | 944.00 | 944.00 | 125,870 |
| 2025-05-09 | 950.00 | 964.00 | 923.00 | 938.00 | 938.00 | 114,473 |
| 2025-05-08 | 970.00 | 971.00 | 942.00 | 950.00 | 950.00 | 120,082 |
| 2025-05-07 | 970.00 | 982.00 | 926.00 | 970.00 | 970.00 | 223,311 |
| 2025-05-02 | 994.00 | 1,005.00 | 970.00 | 970.00 | 970.00 | 122,147 |
| 2025-04-30 | 975.00 | 1,009.00 | 967.00 | 994.00 | 994.00 | 192,589 |
| 2025-04-29 | 974.00 | 994.00 | 967.00 | 975.00 | 975.00 | 110,075 |
| 2025-04-28 | 1,005.00 | 1,005.00 | 974.00 | 974.00 | 974.00 | 166,362 |
| 2025-04-25 | 998.00 | 1,013.00 | 993.00 | 1,005.00 | 1,005.00 | 78,950 |
| 2025-04-24 | 1,032.00 | 1,032.00 | 991.00 | 998.00 | 998.00 | 142,805 |
| 2025-04-23 | 1,045.00 | 1,045.00 | 994.00 | 1,009.00 | 1,009.00 | 238,607 |
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.