Next Bt Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-21 | 1,325.00 | 1,345.00 | 1,300.00 | 1,305.00 | 4,350.00 | 228,837 |
| 2022-01-20 | 1,285.00 | 1,345.00 | 1,285.00 | 1,330.00 | 4,433.33 | 534,726 |
| 2022-01-19 | 1,295.00 | 1,325.00 | 1,285.00 | 1,295.00 | 4,316.66 | 187,106 |
| 2022-01-18 | 1,325.00 | 1,360.00 | 1,300.00 | 1,305.00 | 4,350.00 | 225,534 |
| 2022-01-17 | 1,340.00 | 1,380.00 | 1,315.00 | 1,340.00 | 4,466.66 | 470,949 |
| 2022-01-14 | 1,290.00 | 1,360.00 | 1,290.00 | 1,355.00 | 4,516.66 | 462,754 |
| 2022-01-13 | 1,285.00 | 1,310.00 | 1,285.00 | 1,290.00 | 4,300.00 | 94,862 |
| 2022-01-12 | 1,295.00 | 1,330.00 | 1,290.00 | 1,290.00 | 4,300.00 | 81,735 |
| 2022-01-11 | 1,340.00 | 1,350.00 | 1,280.00 | 1,290.00 | 4,300.00 | 267,627 |
| 2022-01-10 | 1,400.00 | 1,400.00 | 1,335.00 | 1,350.00 | 4,500.00 | 336,947 |
| 2022-01-07 | 1,345.00 | 1,385.00 | 1,345.00 | 1,375.00 | 4,583.33 | 267,784 |
| 2022-01-06 | 1,345.00 | 1,400.00 | 1,340.00 | 1,340.00 | 4,466.66 | 503,614 |
| 2022-01-05 | 1,390.00 | 1,395.00 | 1,355.00 | 1,370.00 | 4,566.66 | 357,860 |
| 2022-01-04 | 1,365.00 | 1,395.00 | 1,350.00 | 1,385.00 | 4,616.66 | 1,028,501 |
| 2022-01-03 | 1,365.00 | 1,420.00 | 1,315.00 | 1,325.00 | 4,416.66 | 943,527 |
| 2021-12-30 | 1,310.00 | 1,325.00 | 1,295.00 | 1,310.00 | 4,366.66 | 78,323 |
| 2021-12-29 | 1,285.00 | 1,320.00 | 1,285.00 | 1,310.00 | 4,366.66 | 84,142 |
| 2021-12-28 | 1,300.00 | 1,310.00 | 1,285.00 | 1,300.00 | 4,333.33 | 134,456 |
| 2021-12-27 | 1,340.00 | 1,350.00 | 1,300.00 | 1,300.00 | 4,333.33 | 188,163 |
| 2021-12-24 | 1,335.00 | 1,350.00 | 1,320.00 | 1,350.00 | 4,500.00 | 116,136 |
| 2021-12-23 | 1,340.00 | 1,355.00 | 1,315.00 | 1,335.00 | 4,450.00 | 234,523 |
| 2021-12-22 | 1,285.00 | 1,365.00 | 1,280.00 | 1,335.00 | 4,450.00 | 523,842 |
| 2021-12-21 | 1,260.00 | 1,295.00 | 1,245.00 | 1,265.00 | 4,216.66 | 141,189 |
| 2021-12-20 | 1,320.00 | 1,320.00 | 1,260.00 | 1,265.00 | 4,216.66 | 205,566 |
| 2021-12-17 | 1,295.00 | 1,330.00 | 1,290.00 | 1,310.00 | 4,366.66 | 135,374 |
| 2021-12-16 | 1,305.00 | 1,325.00 | 1,295.00 | 1,305.00 | 4,350.00 | 136,535 |
| 2021-12-15 | 1,310.00 | 1,320.00 | 1,285.00 | 1,305.00 | 4,350.00 | 127,212 |
| 2021-12-14 | 1,305.00 | 1,330.00 | 1,290.00 | 1,300.00 | 4,333.33 | 124,832 |
| 2021-12-13 | 1,345.00 | 1,345.00 | 1,300.00 | 1,315.00 | 4,383.33 | 112,955 |
| 2021-12-10 | 1,330.00 | 1,355.00 | 1,325.00 | 1,335.00 | 4,450.00 | 131,604 |
| 2021-12-09 | 1,320.00 | 1,360.00 | 1,320.00 | 1,335.00 | 4,450.00 | 255,012 |
| 2021-12-08 | 1,340.00 | 1,355.00 | 1,315.00 | 1,325.00 | 4,416.66 | 313,248 |
| 2021-12-07 | 1,315.00 | 1,350.00 | 1,310.00 | 1,340.00 | 4,466.66 | 455,178 |
| 2021-12-06 | 1,290.00 | 1,355.00 | 1,290.00 | 1,315.00 | 4,383.33 | 240,062 |
| 2021-12-03 | 1,295.00 | 1,335.00 | 1,280.00 | 1,305.00 | 4,350.00 | 189,734 |
| 2021-12-02 | 1,235.00 | 1,300.00 | 1,235.00 | 1,295.00 | 4,316.66 | 277,092 |
| 2021-12-01 | 1,225.00 | 1,275.00 | 1,220.00 | 1,270.00 | 4,233.33 | 281,094 |
| 2021-11-30 | 1,325.00 | 1,380.00 | 1,210.00 | 1,235.00 | 4,116.66 | 731,270 |
| 2021-11-29 | 1,295.00 | 1,355.00 | 1,285.00 | 1,330.00 | 4,433.33 | 281,902 |
| 2021-11-26 | 1,370.00 | 1,385.00 | 1,330.00 | 1,350.00 | 4,500.00 | 406,302 |
| 2021-11-25 | 1,410.00 | 1,415.00 | 1,370.00 | 1,375.00 | 4,583.33 | 198,370 |
| 2021-11-24 | 1,365.00 | 1,410.00 | 1,365.00 | 1,405.00 | 4,683.33 | 228,682 |
| 2021-11-23 | 1,355.00 | 1,410.00 | 1,355.00 | 1,370.00 | 4,566.66 | 173,134 |
| 2021-11-22 | 1,400.00 | 1,410.00 | 1,360.00 | 1,370.00 | 4,566.66 | 246,825 |
| 2021-11-19 | 1,395.00 | 1,415.00 | 1,385.00 | 1,405.00 | 4,683.33 | 184,089 |
| 2021-11-18 | 1,450.00 | 1,455.00 | 1,390.00 | 1,405.00 | 4,683.33 | 398,208 |
| 2021-11-17 | 1,525.00 | 1,525.00 | 1,450.00 | 1,455.00 | 4,849.99 | 283,820 |
| 2021-11-16 | 1,515.00 | 1,550.00 | 1,460.00 | 1,495.00 | 4,983.33 | 656,709 |
| 2021-11-15 | 1,510.00 | 1,520.00 | 1,470.00 | 1,510.00 | 5,033.33 | 255,795 |
| 2021-11-12 | 1,440.00 | 1,520.00 | 1,440.00 | 1,500.00 | 4,999.99 | 233,563 |
| 2021-11-11 | 1,430.00 | 1,505.00 | 1,430.00 | 1,450.00 | 4,833.33 | 341,853 |
| 2021-11-10 | 1,515.00 | 1,550.00 | 1,455.00 | 1,460.00 | 4,866.66 | 513,019 |
| 2021-11-09 | 1,570.00 | 1,590.00 | 1,500.00 | 1,515.00 | 5,049.99 | 538,552 |
| 2021-11-08 | 1,560.00 | 1,585.00 | 1,515.00 | 1,565.00 | 5,216.66 | 451,188 |
| 2021-11-05 | 1,710.00 | 1,715.00 | 1,550.00 | 1,560.00 | 5,199.99 | 693,300 |
| 2021-11-04 | 1,715.00 | 1,720.00 | 1,660.00 | 1,675.00 | 5,583.33 | 717,018 |
| 2021-11-03 | 1,635.00 | 1,795.00 | 1,625.00 | 1,730.00 | 5,766.66 | 2,948,128 |
| 2021-11-02 | 1,595.00 | 1,645.00 | 1,545.00 | 1,645.00 | 5,483.33 | 727,142 |
| 2021-11-01 | 1,620.00 | 1,655.00 | 1,620.00 | 1,620.00 | 5,399.99 | 352,083 |
| 2021-10-29 | 1,690.00 | 1,700.00 | 1,625.00 | 1,625.00 | 5,416.66 | 508,054 |
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.