Next Bt Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 967.00 | 1,095.00 | 967.00 | 1,027.00 | 1,027.00 | 785,983 |
| 2025-04-21 | 998.00 | 1,006.00 | 966.00 | 966.00 | 966.00 | 280,130 |
| 2025-04-18 | 1,018.00 | 1,028.00 | 984.00 | 998.00 | 998.00 | 219,465 |
| 2025-04-17 | 1,009.00 | 1,034.00 | 978.00 | 1,018.00 | 1,018.00 | 166,544 |
| 2025-04-16 | 1,035.00 | 1,035.00 | 992.00 | 1,008.00 | 1,008.00 | 221,959 |
| 2025-04-15 | 1,003.00 | 1,035.00 | 978.00 | 1,035.00 | 1,035.00 | 280,035 |
| 2025-04-14 | 1,001.00 | 1,066.00 | 997.00 | 1,003.00 | 1,003.00 | 347,035 |
| 2025-04-11 | 1,066.00 | 1,067.00 | 960.00 | 1,001.00 | 1,001.00 | 545,290 |
| 2025-04-10 | 1,040.00 | 1,075.00 | 1,010.00 | 1,050.00 | 1,050.00 | 232,855 |
| 2025-04-09 | 1,122.00 | 1,123.00 | 995.00 | 1,000.00 | 1,000.00 | 360,396 |
| 2025-04-08 | 1,015.00 | 1,090.00 | 1,015.00 | 1,031.00 | 1,031.00 | 251,844 |
| 2025-04-07 | 1,011.00 | 1,037.00 | 968.00 | 1,021.00 | 1,021.00 | 310,575 |
| 2025-04-04 | 1,035.00 | 1,075.00 | 1,006.00 | 1,020.00 | 1,020.00 | 336,074 |
| 2025-04-03 | 1,081.00 | 1,095.00 | 981.00 | 1,048.00 | 1,048.00 | 414,858 |
| 2025-04-02 | 1,240.00 | 1,240.00 | 1,067.00 | 1,089.00 | 1,089.00 | 741,708 |
| 2025-04-01 | 1,172.00 | 1,229.00 | 1,145.00 | 1,218.00 | 1,218.00 | 367,072 |
| 2025-03-31 | 1,166.00 | 1,229.00 | 1,135.00 | 1,172.00 | 1,172.00 | 321,979 |
| 2025-03-28 | 1,222.00 | 1,295.00 | 1,120.00 | 1,165.00 | 1,165.00 | 774,132 |
| 2025-03-27 | 1,298.00 | 1,350.00 | 1,200.00 | 1,214.00 | 1,214.00 | 717,260 |
| 2025-03-26 | 1,311.00 | 1,420.00 | 1,300.00 | 1,305.00 | 1,305.00 | 464,670 |
| 2025-03-25 | 1,350.00 | 1,378.00 | 1,310.00 | 1,311.00 | 1,311.00 | 407,567 |
| 2025-03-24 | 1,410.00 | 1,429.00 | 1,270.00 | 1,372.00 | 1,372.00 | 1,131,490 |
| 2025-03-21 | 1,464.00 | 1,479.00 | 1,331.00 | 1,425.00 | 1,425.00 | 784,168 |
| 2025-03-20 | 1,440.00 | 1,620.00 | 1,432.00 | 1,465.00 | 1,465.00 | 3,214,018 |
| 2025-03-19 | 1,769.00 | 2,035.00 | 1,650.00 | 1,679.00 | 1,679.00 | 9,350,544 |
| 2025-03-18 | 1,861.00 | 1,976.00 | 1,587.00 | 1,610.00 | 1,610.00 | 4,228,185 |
| 2025-03-17 | 1,525.00 | 1,977.00 | 1,480.00 | 1,977.00 | 1,977.00 | 3,679,637 |
| 2025-03-14 | 1,560.00 | 1,632.00 | 1,510.00 | 1,521.00 | 1,521.00 | 291,355 |
| 2025-03-13 | 1,657.00 | 1,660.00 | 1,557.00 | 1,589.00 | 1,589.00 | 181,211 |
| 2025-03-12 | 1,700.00 | 1,773.00 | 1,602.00 | 1,610.00 | 1,610.00 | 191,235 |
| 2025-03-11 | 1,760.00 | 1,761.00 | 1,613.00 | 1,700.00 | 1,700.00 | 208,044 |
| 2025-03-10 | 1,685.00 | 1,802.00 | 1,600.00 | 1,701.00 | 1,701.00 | 311,114 |
| 2025-03-07 | 1,681.00 | 1,918.00 | 1,666.00 | 1,685.00 | 1,685.00 | 697,830 |
| 2025-03-06 | 1,992.00 | 2,030.00 | 1,847.00 | 1,847.00 | 1,847.00 | 1,045,228 |
| 2025-03-05 | 2,790.00 | 2,890.00 | 2,120.00 | 2,120.00 | 2,120.00 | 4,602,832 |
| 2025-02-28 | 2,440.00 | 2,440.00 | 2,310.00 | 2,440.00 | 2,440.00 | 2,187,381 |
| 2025-02-27 | 1,878.00 | 1,878.00 | 1,878.00 | 1,878.00 | 1,878.00 | 229,790 |
| 2025-02-26 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | 61,212 |
| 2025-02-25 | 3,070.00 | 3,915.00 | 3,000.00 | 3,335.00 | 1,111.67 | 6,135,045 |
| 2025-02-24 | 3,555.00 | 3,555.00 | 3,085.00 | 3,120.00 | 1,040.00 | 3,066,783 |
| 2025-02-21 | 2,980.00 | 3,985.00 | 2,935.00 | 3,625.00 | 1,208.33 | 21,421,762 |
| 2025-02-20 | 2,480.00 | 3,110.00 | 2,365.00 | 3,110.00 | 1,036.67 | 8,702,856 |
| 2025-02-19 | 2,470.00 | 2,495.00 | 2,275.00 | 2,395.00 | 798.33 | 633,262 |
| 2025-02-18 | 2,365.00 | 2,410.00 | 2,260.00 | 2,405.00 | 801.67 | 810,478 |
| 2025-02-17 | 2,195.00 | 2,530.00 | 2,195.00 | 2,345.00 | 781.67 | 3,073,068 |
| 2025-02-14 | 2,625.00 | 2,805.00 | 2,100.00 | 2,190.00 | 730.00 | 6,692,929 |
| 2025-02-13 | 2,100.00 | 2,485.00 | 2,060.00 | 2,485.00 | 828.33 | 5,106,740 |
| 2025-02-12 | 1,999.00 | 1,999.00 | 1,908.00 | 1,913.00 | 637.67 | 118,890 |
| 2025-02-11 | 1,897.00 | 2,085.00 | 1,897.00 | 1,949.00 | 649.67 | 450,525 |
| 2025-02-10 | 1,909.00 | 1,909.00 | 1,870.00 | 1,898.00 | 632.67 | 123,690 |
| 2025-02-07 | 1,854.00 | 1,909.00 | 1,854.00 | 1,902.00 | 634.00 | 217,773 |
| 2025-02-06 | 1,896.00 | 1,925.00 | 1,852.00 | 1,854.00 | 618.00 | 114,495 |
| 2025-02-05 | 1,897.00 | 1,933.00 | 1,830.00 | 1,896.00 | 632.00 | 178,230 |
| 2025-02-04 | 1,828.00 | 1,910.00 | 1,827.00 | 1,897.00 | 632.33 | 304,245 |
| 2025-02-03 | 1,890.00 | 1,949.00 | 1,806.00 | 1,827.00 | 609.00 | 155,472 |
| 2025-01-31 | 1,873.00 | 1,906.00 | 1,832.00 | 1,862.00 | 620.67 | 215,892 |
| 2025-01-24 | 1,905.00 | 1,960.00 | 1,866.00 | 1,866.00 | 622.00 | 392,484 |
| 2025-01-23 | 1,854.00 | 2,410.00 | 1,854.00 | 1,915.00 | 638.33 | 5,860,449 |
| 2025-01-22 | 1,954.00 | 1,954.00 | 1,848.00 | 1,854.00 | 618.00 | 149,424 |
| 2025-01-21 | 1,950.00 | 1,950.00 | 1,862.00 | 1,868.00 | 622.67 | 281,562 |
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.