BKK:NTF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	14.90	14.90	14.60	14.80	14.80	-	403,933
Jul 17, 2026	14.70	15.00	14.70	14.80	14.80	0.68%	794,815
Jul 16, 2026	14.60	14.90	14.50	14.70	14.70	0.68%	749,612
Jul 15, 2026	14.60	14.80	14.60	14.60	14.60	-	189,700
Jul 14, 2026	14.60	14.70	14.40	14.60	14.60	-	188,611
Jul 13, 2026	14.70	14.80	14.50	14.60	14.60	-0.68%	472,211
Jul 10, 2026	14.60	14.80	14.60	14.70	14.70	0.68%	374,501
Jul 9, 2026	14.20	14.60	14.20	14.60	14.60	3.55%	400,069
Jul 8, 2026	14.80	14.90	14.00	14.10	14.10	-4.73%	1,686,389
Jul 7, 2026	14.90	14.90	14.60	14.80	14.80	-0.67%	749,008
Jul 6, 2026	15.00	15.10	14.60	14.90	14.90	-	975,835
Jul 3, 2026	14.50	15.00	14.50	14.90	14.90	-	1,108,911
Jul 2, 2026	15.90	15.90	14.60	14.90	14.90	-6.29%	3,592,015
Jul 1, 2026	16.00	16.00	15.80	15.90	15.90	-	677,607
Jun 30, 2026	15.80	16.30	15.80	15.90	15.90	1.27%	1,941,791
Jun 29, 2026	15.70	15.90	15.70	15.70	15.70	0.64%	313,126
Jun 26, 2026	15.90	16.00	15.60	15.60	15.60	-2.50%	546,216
Jun 25, 2026	16.00	16.30	15.50	16.00	16.00	-	1,961,313
Jun 24, 2026	16.10	16.20	15.80	16.00	16.00	-	772,823
Jun 23, 2026	15.70	16.20	15.60	16.00	16.00	2.56%	1,772,488
Jun 22, 2026	15.60	15.70	15.50	15.60	15.60	-	361,709
Jun 19, 2026	15.50	16.10	15.40	15.60	15.60	1.30%	1,775,036
Jun 18, 2026	15.50	15.90	15.40	15.40	15.40	-0.65%	1,678,255
Jun 17, 2026	14.50	15.50	14.50	15.50	15.50	7.64%	3,517,444
Jun 16, 2026	13.60	14.40	13.60	14.40	14.40	5.88%	1,711,463
Jun 15, 2026	13.60	13.80	13.30	13.60	13.60	-	713,701
Jun 12, 2026	13.40	13.70	13.30	13.60	13.60	3.03%	1,070,467
Jun 11, 2026	13.50	13.70	13.10	13.20	13.20	-2.22%	1,664,952
Jun 10, 2026	14.80	14.80	13.50	13.50	13.50	-8.78%	3,525,034
Jun 9, 2026	15.00	15.50	14.80	14.80	14.80	-1.33%	1,325,003
Jun 8, 2026	15.10	15.10	14.70	15.00	15.00	-0.66%	832,729
Jun 5, 2026	15.30	15.40	15.00	15.10	15.10	-1.31%	858,037
Jun 4, 2026	15.40	15.50	15.10	15.30	15.30	-0.65%	901,996
Jun 2, 2026	15.40	15.60	15.30	15.40	15.40	0.65%	1,203,430
May 29, 2026	15.80	15.90	14.90	15.30	15.30	-3.16%	3,155,936
May 28, 2026	16.00	16.20	15.40	15.80	15.80	-0.63%	1,736,956
May 27, 2026	16.10	16.30	15.90	15.90	15.90	-1.24%	1,509,400
May 26, 2026	16.00	16.20	15.90	16.10	16.10	-	999,488
May 25, 2026	15.90	16.60	15.40	16.10	16.10	3.21%	4,177,287
May 22, 2026	18.70	18.70	15.30	15.60	15.60	-16.58%	18,424,300
May 21, 2026	17.30	18.80	17.30	18.70	18.70	9.36%	5,975,159
May 20, 2026	17.00	17.20	16.90	17.10	17.10	0.59%	1,041,019
May 19, 2026	16.80	17.40	16.80	17.00	17.00	0.59%	1,400,551
May 18, 2026	16.30	17.20	16.30	16.90	16.90	3.68%	4,765,680
May 15, 2026	16.40	16.40	15.50	16.30	16.30	-	3,433,726
May 14, 2026	16.10	16.70	15.90	16.30	16.30	1.24%	1,722,847
May 13, 2026	15.60	16.40	15.50	16.10	16.10	3.21%	2,110,379
May 12, 2026	15.90	16.20	15.50	15.60	15.60	-1.27%	937,427
May 11, 2026	15.90	16.10	15.60	15.80	15.80	0.64%	879,209
May 8, 2026	15.90	16.20	15.60	15.70	15.70	-1.88%	1,070,825