Next Bt Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-22 | 1,345.00 | 1,440.00 | 1,330.00 | 1,395.00 | 4,650.00 | 2,376,531 |
| 2022-04-21 | 1,360.00 | 1,400.00 | 1,320.00 | 1,360.00 | 4,533.33 | 1,500,053 |
| 2022-04-20 | 1,375.00 | 1,385.00 | 1,350.00 | 1,355.00 | 4,516.66 | 391,908 |
| 2022-04-19 | 1,365.00 | 1,400.00 | 1,355.00 | 1,385.00 | 4,616.66 | 457,739 |
| 2022-04-18 | 1,415.00 | 1,415.00 | 1,360.00 | 1,375.00 | 4,583.33 | 617,950 |
| 2022-04-15 | 1,360.00 | 1,385.00 | 1,345.00 | 1,375.00 | 4,583.33 | 596,616 |
| 2022-04-14 | 1,400.00 | 1,405.00 | 1,365.00 | 1,370.00 | 4,566.66 | 675,599 |
| 2022-04-13 | 1,395.00 | 1,475.00 | 1,375.00 | 1,410.00 | 4,700.00 | 3,386,452 |
| 2022-04-12 | 1,440.00 | 1,450.00 | 1,360.00 | 1,370.00 | 4,566.66 | 2,409,058 |
| 2022-04-11 | 1,420.00 | 1,575.00 | 1,385.00 | 1,475.00 | 4,916.66 | 16,910,135 |
| 2022-04-08 | 1,400.00 | 1,430.00 | 1,330.00 | 1,350.00 | 4,500.00 | 3,008,265 |
| 2022-04-07 | 1,370.00 | 1,505.00 | 1,370.00 | 1,440.00 | 4,800.00 | 7,024,501 |
| 2022-04-06 | 1,405.00 | 1,495.00 | 1,340.00 | 1,390.00 | 4,633.33 | 6,993,853 |
| 2022-04-05 | 1,335.00 | 1,350.00 | 1,295.00 | 1,310.00 | 4,366.66 | 649,196 |
| 2022-04-04 | 1,340.00 | 1,355.00 | 1,310.00 | 1,335.00 | 4,450.00 | 731,748 |
| 2022-04-01 | 1,370.00 | 1,395.00 | 1,335.00 | 1,345.00 | 4,483.33 | 894,716 |
| 2022-03-31 | 1,435.00 | 1,485.00 | 1,360.00 | 1,405.00 | 4,683.33 | 2,942,916 |
| 2022-03-30 | 1,385.00 | 1,515.00 | 1,375.00 | 1,435.00 | 4,783.33 | 9,725,461 |
| 2022-03-29 | 1,390.00 | 1,555.00 | 1,290.00 | 1,355.00 | 4,516.66 | 16,483,391 |
| 2022-03-28 | 1,240.00 | 1,255.00 | 1,215.00 | 1,255.00 | 4,183.33 | 547,503 |
| 2022-03-25 | 1,235.00 | 1,245.00 | 1,225.00 | 1,240.00 | 4,133.33 | 118,799 |
| 2022-03-24 | 1,230.00 | 1,235.00 | 1,220.00 | 1,230.00 | 4,100.00 | 90,830 |
| 2022-03-23 | 1,235.00 | 1,255.00 | 1,230.00 | 1,235.00 | 4,116.66 | 177,627 |
| 2022-03-22 | 1,225.00 | 1,240.00 | 1,220.00 | 1,230.00 | 4,100.00 | 136,390 |
| 2022-03-21 | 1,230.00 | 1,240.00 | 1,220.00 | 1,225.00 | 4,083.33 | 111,847 |
| 2022-03-18 | 1,235.00 | 1,250.00 | 1,220.00 | 1,225.00 | 4,083.33 | 127,762 |
| 2022-03-17 | 1,235.00 | 1,240.00 | 1,215.00 | 1,240.00 | 4,133.33 | 170,601 |
| 2022-03-16 | 1,220.00 | 1,235.00 | 1,215.00 | 1,230.00 | 4,100.00 | 144,839 |
| 2022-03-15 | 1,220.00 | 1,250.00 | 1,210.00 | 1,210.00 | 4,033.33 | 221,818 |
| 2022-03-14 | 1,235.00 | 1,300.00 | 1,215.00 | 1,235.00 | 4,116.66 | 448,344 |
| 2022-03-11 | 1,250.00 | 1,280.00 | 1,235.00 | 1,235.00 | 4,116.66 | 282,887 |
| 2022-03-10 | 1,255.00 | 1,290.00 | 1,240.00 | 1,255.00 | 4,183.33 | 370,934 |
| 2022-03-08 | 1,420.00 | 1,425.00 | 1,285.00 | 1,285.00 | 4,283.33 | 2,117,615 |
| 2022-03-07 | 1,285.00 | 1,410.00 | 1,260.00 | 1,360.00 | 4,533.33 | 3,996,697 |
| 2022-03-04 | 1,270.00 | 1,315.00 | 1,240.00 | 1,290.00 | 4,300.00 | 1,383,635 |
| 2022-03-03 | 1,200.00 | 1,300.00 | 1,200.00 | 1,225.00 | 4,083.33 | 1,476,917 |
| 2022-03-02 | 1,170.00 | 1,200.00 | 1,170.00 | 1,200.00 | 4,000.00 | 172,446 |
| 2022-02-28 | 1,195.00 | 1,200.00 | 1,170.00 | 1,185.00 | 3,950.00 | 160,806 |
| 2022-02-25 | 1,215.00 | 1,230.00 | 1,190.00 | 1,195.00 | 3,983.33 | 289,716 |
| 2022-02-24 | 1,190.00 | 1,275.00 | 1,150.00 | 1,230.00 | 4,100.00 | 998,865 |
| 2022-02-23 | 1,225.00 | 1,240.00 | 1,200.00 | 1,210.00 | 4,033.33 | 187,411 |
| 2022-02-22 | 1,245.00 | 1,275.00 | 1,215.00 | 1,220.00 | 4,066.66 | 307,299 |
| 2022-02-21 | 1,235.00 | 1,350.00 | 1,235.00 | 1,245.00 | 4,150.00 | 1,207,847 |
| 2022-02-18 | 1,195.00 | 1,255.00 | 1,195.00 | 1,245.00 | 4,150.00 | 150,666 |
| 2022-02-17 | 1,250.00 | 1,265.00 | 1,200.00 | 1,235.00 | 4,116.66 | 200,617 |
| 2022-02-16 | 1,185.00 | 1,265.00 | 1,185.00 | 1,250.00 | 4,166.66 | 300,597 |
| 2022-02-15 | 1,190.00 | 1,245.00 | 1,160.00 | 1,170.00 | 3,900.00 | 403,064 |
| 2022-02-14 | 1,310.00 | 1,425.00 | 1,190.00 | 1,200.00 | 4,000.00 | 2,139,505 |
| 2022-02-11 | 1,335.00 | 1,350.00 | 1,310.00 | 1,325.00 | 4,416.66 | 146,349 |
| 2022-02-10 | 1,355.00 | 1,355.00 | 1,335.00 | 1,340.00 | 4,466.66 | 122,302 |
| 2022-02-09 | 1,335.00 | 1,375.00 | 1,330.00 | 1,355.00 | 4,516.66 | 172,905 |
| 2022-02-08 | 1,370.00 | 1,380.00 | 1,315.00 | 1,335.00 | 4,450.00 | 283,210 |
| 2022-02-07 | 1,350.00 | 1,415.00 | 1,320.00 | 1,380.00 | 4,600.00 | 544,671 |
| 2022-02-04 | 1,300.00 | 1,350.00 | 1,300.00 | 1,335.00 | 4,450.00 | 330,374 |
| 2022-02-03 | 1,290.00 | 1,345.00 | 1,270.00 | 1,320.00 | 4,400.00 | 487,931 |
| 2022-01-28 | 1,220.00 | 1,335.00 | 1,205.00 | 1,275.00 | 4,250.00 | 1,204,625 |
| 2022-01-27 | 1,165.00 | 1,340.00 | 1,145.00 | 1,210.00 | 4,033.33 | 2,562,155 |
| 2022-01-26 | 1,140.00 | 1,190.00 | 1,135.00 | 1,165.00 | 3,883.33 | 227,621 |
| 2022-01-25 | 1,240.00 | 1,255.00 | 1,150.00 | 1,160.00 | 3,866.66 | 408,249 |
| 2022-01-24 | 1,285.00 | 1,295.00 | 1,240.00 | 1,255.00 | 4,183.33 | 301,946 |
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.