Next Bt Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 2,030.00 | 2,030.00 | 1,858.00 | 1,943.00 | 647.67 | 312,942 |
| 2025-01-17 | 2,000.00 | 2,045.00 | 1,959.00 | 1,960.00 | 653.33 | 219,069 |
| 2025-01-16 | 2,040.00 | 2,105.00 | 1,988.00 | 1,988.00 | 662.67 | 267,156 |
| 2025-01-15 | 2,100.00 | 2,100.00 | 2,020.00 | 2,040.00 | 680.00 | 137,247 |
| 2025-01-14 | 2,065.00 | 2,185.00 | 2,055.00 | 2,065.00 | 688.33 | 115,179 |
| 2025-01-13 | 2,060.00 | 2,150.00 | 2,030.00 | 2,065.00 | 688.33 | 162,228 |
| 2025-01-10 | 2,045.00 | 2,250.00 | 2,015.00 | 2,105.00 | 701.67 | 907,012 |
| 2025-01-09 | 2,135.00 | 2,220.00 | 1,998.00 | 2,000.00 | 666.67 | 703,987 |
| 2025-01-08 | 2,335.00 | 2,340.00 | 2,125.00 | 2,160.00 | 720.00 | 1,409,140 |
| 2025-01-07 | 2,300.00 | 2,990.00 | 2,005.00 | 2,360.00 | 786.67 | 9,547,234 |
| 2024-12-11 | 192.00 | 239.00 | 192.00 | 234.00 | 780.00 | 2,177,753 |
| 2024-12-10 | 177.00 | 194.00 | 176.00 | 189.00 | 630.00 | 374,842 |
| 2024-12-09 | 195.00 | 199.00 | 182.00 | 186.00 | 620.00 | 104,524 |
| 2024-12-06 | 197.00 | 204.00 | 194.00 | 194.00 | 646.67 | 130,250 |
| 2024-12-05 | 188.00 | 209.00 | 186.00 | 198.00 | 660.00 | 496,246 |
| 2024-12-04 | 190.00 | 195.00 | 185.00 | 189.00 | 630.00 | 120,173 |
| 2024-12-03 | 194.00 | 201.00 | 191.00 | 194.00 | 646.67 | 161,467 |
| 2024-12-02 | 203.00 | 205.00 | 189.00 | 194.00 | 646.67 | 241,090 |
| 2024-11-29 | 208.00 | 228.00 | 200.00 | 202.00 | 673.33 | 483,251 |
| 2024-11-28 | 207.00 | 212.00 | 204.00 | 206.00 | 686.67 | 147,744 |
| 2024-11-27 | 210.00 | 216.00 | 206.00 | 207.00 | 690.00 | 81,521 |
| 2024-11-26 | 216.00 | 235.00 | 207.00 | 210.00 | 700.00 | 471,341 |
| 2024-11-25 | 209.00 | 216.00 | 207.00 | 213.00 | 710.00 | 194,833 |
| 2024-11-22 | 208.00 | 215.00 | 205.00 | 209.00 | 696.67 | 130,734 |
| 2024-11-21 | 209.00 | 212.00 | 204.00 | 209.00 | 696.67 | 251,588 |
| 2024-11-20 | 209.00 | 219.00 | 206.00 | 207.00 | 690.00 | 377,388 |
| 2024-11-19 | 215.00 | 251.00 | 205.00 | 207.00 | 690.00 | 2,680,451 |
| 2024-11-18 | 218.00 | 239.00 | 209.00 | 215.00 | 716.67 | 461,454 |
| 2024-11-15 | 208.00 | 215.00 | 204.00 | 213.00 | 710.00 | 180,094 |
| 2024-11-14 | 217.00 | 218.00 | 205.00 | 209.00 | 696.67 | 303,686 |
| 2024-11-13 | 219.00 | 227.00 | 216.00 | 217.00 | 723.33 | 138,310 |
| 2024-11-12 | 228.00 | 235.00 | 219.00 | 220.00 | 733.33 | 245,862 |
| 2024-11-11 | 240.00 | 245.00 | 225.00 | 229.00 | 763.33 | 265,867 |
| 2024-11-08 | 242.00 | 262.00 | 236.00 | 237.00 | 790.00 | 849,838 |
| 2024-11-07 | 230.00 | 263.00 | 223.00 | 243.00 | 810.00 | 1,990,324 |
| 2024-11-06 | 245.00 | 251.00 | 227.00 | 229.00 | 763.33 | 950,025 |
| 2024-11-05 | 247.00 | 295.00 | 240.00 | 251.00 | 836.67 | 3,352,344 |
| 2024-11-04 | 224.00 | 284.00 | 220.00 | 247.00 | 823.33 | 3,272,133 |
| 2024-11-01 | 227.00 | 240.00 | 220.00 | 222.00 | 740.00 | 238,868 |
| 2024-10-31 | 234.00 | 236.00 | 218.00 | 227.00 | 756.67 | 403,725 |
| 2024-10-30 | 240.00 | 245.00 | 225.00 | 234.00 | 780.00 | 284,000 |
| 2024-10-29 | 245.00 | 251.00 | 238.00 | 239.00 | 796.67 | 424,579 |
| 2024-10-28 | 255.00 | 267.00 | 238.00 | 243.00 | 810.00 | 518,269 |
| 2024-10-25 | 268.00 | 272.00 | 243.00 | 251.00 | 836.67 | 998,617 |
| 2024-10-24 | 245.00 | 305.00 | 245.00 | 262.00 | 873.33 | 6,895,162 |
| 2024-10-23 | 240.00 | 309.00 | 238.00 | 241.00 | 803.33 | 8,865,108 |
| 2024-10-22 | 259.00 | 260.00 | 236.00 | 238.00 | 793.33 | 1,046,279 |
| 2024-10-21 | 280.00 | 280.00 | 264.00 | 264.00 | 880.00 | 2,768,861 |
| 2024-10-18 | 379.00 | 380.00 | 371.00 | 376.00 | 1,253.33 | 24,150 |
| 2024-10-17 | 378.00 | 384.00 | 377.00 | 380.00 | 1,266.67 | 10,996 |
| 2024-10-16 | 383.00 | 386.00 | 378.00 | 381.00 | 1,270.00 | 17,027 |
| 2024-10-15 | 383.00 | 389.00 | 383.00 | 386.00 | 1,286.67 | 12,080 |
| 2024-10-14 | 386.00 | 391.00 | 381.00 | 382.00 | 1,273.33 | 26,970 |
| 2024-10-11 | 386.00 | 396.00 | 380.00 | 386.00 | 1,286.67 | 28,214 |
| 2024-10-10 | 393.00 | 404.00 | 380.00 | 380.00 | 1,266.67 | 56,919 |
| 2024-10-08 | 397.00 | 403.00 | 393.00 | 393.00 | 1,310.00 | 21,752 |
| 2024-10-07 | 405.00 | 405.00 | 396.00 | 396.00 | 1,320.00 | 50,562 |
| 2024-10-04 | 406.00 | 408.00 | 395.00 | 405.00 | 1,350.00 | 42,340 |
| 2024-10-02 | 410.00 | 410.00 | 400.00 | 406.00 | 1,353.33 | 37,026 |
| 2024-09-30 | 415.00 | 415.00 | 403.00 | 410.00 | 1,366.67 | 26,210 |
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.