Next Bt Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-20 | 952.00 | 960.00 | 950.00 | 955.00 | 3,183.33 | 34,423 |
| 2022-07-19 | 945.00 | 954.00 | 937.00 | 950.00 | 3,166.66 | 62,682 |
| 2022-07-18 | 937.00 | 954.00 | 937.00 | 951.00 | 3,170.00 | 46,134 |
| 2022-07-15 | 944.00 | 945.00 | 875.00 | 927.00 | 3,090.00 | 37,765 |
| 2022-07-14 | 926.00 | 950.00 | 920.00 | 945.00 | 3,150.00 | 40,327 |
| 2022-07-13 | 940.00 | 948.00 | 930.00 | 934.00 | 3,113.33 | 42,322 |
| 2022-07-12 | 934.00 | 1,025.00 | 924.00 | 943.00 | 3,143.33 | 367,722 |
| 2022-07-11 | 940.00 | 956.00 | 930.00 | 944.00 | 3,146.66 | 47,432 |
| 2022-07-08 | 907.00 | 964.00 | 907.00 | 936.00 | 3,120.00 | 70,856 |
| 2022-07-07 | 902.00 | 909.00 | 898.00 | 906.00 | 3,020.00 | 19,953 |
| 2022-07-06 | 902.00 | 911.00 | 890.00 | 897.00 | 2,990.00 | 33,279 |
| 2022-07-05 | 864.00 | 905.00 | 864.00 | 897.00 | 2,990.00 | 44,764 |
| 2022-07-04 | 882.00 | 890.00 | 848.00 | 867.00 | 2,890.00 | 65,863 |
| 2022-07-01 | 915.00 | 930.00 | 875.00 | 882.00 | 2,940.00 | 66,777 |
| 2022-06-30 | 936.00 | 941.00 | 905.00 | 916.00 | 3,053.33 | 46,909 |
| 2022-06-29 | 945.00 | 969.00 | 925.00 | 944.00 | 3,146.66 | 47,540 |
| 2022-06-28 | 966.00 | 969.00 | 933.00 | 950.00 | 3,166.66 | 61,476 |
| 2022-06-27 | 887.00 | 939.00 | 887.00 | 934.00 | 3,113.33 | 90,934 |
| 2022-06-24 | 850.00 | 894.00 | 850.00 | 881.00 | 2,936.66 | 127,441 |
| 2022-06-23 | 919.00 | 935.00 | 859.00 | 859.00 | 2,863.33 | 199,285 |
| 2022-06-22 | 991.00 | 991.00 | 920.00 | 920.00 | 3,066.66 | 157,913 |
| 2022-06-21 | 1,000.00 | 1,020.00 | 974.00 | 980.00 | 3,266.66 | 126,304 |
| 2022-06-20 | 1,055.00 | 1,055.00 | 993.00 | 995.00 | 3,316.66 | 107,635 |
| 2022-06-17 | 996.00 | 1,050.00 | 960.00 | 1,035.00 | 3,450.00 | 183,897 |
| 2022-06-16 | 1,020.00 | 1,040.00 | 998.00 | 1,000.00 | 3,333.33 | 102,814 |
| 2022-06-15 | 1,035.00 | 1,050.00 | 995.00 | 1,000.00 | 3,333.33 | 132,065 |
| 2022-06-14 | 1,015.00 | 1,040.00 | 1,000.00 | 1,030.00 | 3,433.33 | 166,316 |
| 2022-06-13 | 1,115.00 | 1,120.00 | 1,045.00 | 1,055.00 | 3,516.66 | 182,944 |
| 2022-06-10 | 1,140.00 | 1,140.00 | 1,120.00 | 1,130.00 | 3,766.66 | 82,006 |
| 2022-06-09 | 1,155.00 | 1,160.00 | 1,130.00 | 1,140.00 | 3,800.00 | 100,716 |
| 2022-06-08 | 1,175.00 | 1,175.00 | 1,155.00 | 1,155.00 | 3,850.00 | 57,402 |
| 2022-06-07 | 1,180.00 | 1,180.00 | 1,165.00 | 1,165.00 | 3,883.33 | 70,181 |
| 2022-06-03 | 1,170.00 | 1,185.00 | 1,165.00 | 1,175.00 | 3,916.66 | 62,823 |
| 2022-06-02 | 1,185.00 | 1,185.00 | 1,165.00 | 1,165.00 | 3,883.33 | 94,049 |
| 2022-05-31 | 1,190.00 | 1,255.00 | 1,180.00 | 1,185.00 | 3,950.00 | 475,497 |
| 2022-05-30 | 1,175.00 | 1,190.00 | 1,170.00 | 1,190.00 | 3,966.66 | 89,097 |
| 2022-05-27 | 1,180.00 | 1,185.00 | 1,165.00 | 1,175.00 | 3,916.66 | 90,758 |
| 2022-05-26 | 1,175.00 | 1,195.00 | 1,170.00 | 1,175.00 | 3,916.66 | 121,304 |
| 2022-05-25 | 1,160.00 | 1,285.00 | 1,145.00 | 1,175.00 | 3,916.66 | 959,398 |
| 2022-05-24 | 1,195.00 | 1,200.00 | 1,145.00 | 1,150.00 | 3,833.33 | 131,966 |
| 2022-05-23 | 1,185.00 | 1,195.00 | 1,175.00 | 1,185.00 | 3,950.00 | 62,518 |
| 2022-05-20 | 1,205.00 | 1,205.00 | 1,180.00 | 1,185.00 | 3,950.00 | 99,417 |
| 2022-05-19 | 1,210.00 | 1,220.00 | 1,185.00 | 1,195.00 | 3,983.33 | 127,902 |
| 2022-05-18 | 1,260.00 | 1,270.00 | 1,220.00 | 1,240.00 | 4,133.33 | 129,373 |
| 2022-05-17 | 1,225.00 | 1,265.00 | 1,220.00 | 1,255.00 | 4,183.33 | 243,216 |
| 2022-05-16 | 1,165.00 | 1,220.00 | 1,165.00 | 1,220.00 | 4,066.66 | 142,849 |
| 2022-05-13 | 1,150.00 | 1,180.00 | 1,145.00 | 1,165.00 | 3,883.33 | 113,013 |
| 2022-05-12 | 1,150.00 | 1,185.00 | 1,150.00 | 1,160.00 | 3,866.66 | 192,777 |
| 2022-05-11 | 1,150.00 | 1,195.00 | 1,150.00 | 1,170.00 | 3,900.00 | 139,479 |
| 2022-05-10 | 1,150.00 | 1,175.00 | 1,120.00 | 1,160.00 | 3,866.66 | 228,735 |
| 2022-05-09 | 1,200.00 | 1,215.00 | 1,165.00 | 1,165.00 | 3,883.33 | 226,457 |
| 2022-05-06 | 1,205.00 | 1,245.00 | 1,185.00 | 1,200.00 | 4,000.00 | 291,788 |
| 2022-05-04 | 1,240.00 | 1,240.00 | 1,205.00 | 1,205.00 | 4,016.66 | 317,557 |
| 2022-05-03 | 1,265.00 | 1,270.00 | 1,220.00 | 1,230.00 | 4,100.00 | 311,989 |
| 2022-05-02 | 1,250.00 | 1,285.00 | 1,240.00 | 1,255.00 | 4,183.33 | 235,135 |
| 2022-04-29 | 1,280.00 | 1,325.00 | 1,260.00 | 1,260.00 | 4,200.00 | 698,633 |
| 2022-04-28 | 1,330.00 | 1,335.00 | 1,255.00 | 1,260.00 | 4,200.00 | 612,294 |
| 2022-04-27 | 1,320.00 | 1,375.00 | 1,275.00 | 1,315.00 | 4,383.33 | 874,428 |
| 2022-04-26 | 1,385.00 | 1,385.00 | 1,335.00 | 1,340.00 | 4,466.66 | 340,025 |
| 2022-04-25 | 1,360.00 | 1,410.00 | 1,350.00 | 1,375.00 | 4,583.33 | 414,771 |
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.