BKK:NTF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	15.50	15.60	15.40	15.50	15.39	0.65%	685,180
May 5, 2026	15.60	16.00	15.30	15.40	15.29	-0.65%	2,049,169
Apr 30, 2026	15.50	15.50	15.10	15.50	15.39	-	918,993
Apr 29, 2026	15.20	17.10	14.80	15.50	15.39	1.97%	10,429,530
Apr 28, 2026	15.00	15.30	14.60	15.20	15.09	2.01%	3,723,911
Apr 27, 2026	13.30	14.90	13.30	14.90	14.79	12.88%	7,461,562
Apr 24, 2026	13.60	14.00	12.80	13.20	13.10	-2.94%	4,340,101
Apr 23, 2026	13.70	14.00	13.50	13.60	13.50	-0.73%	2,453,250
Apr 22, 2026	13.80	14.00	13.60	13.70	13.60	-0.72%	1,580,139
Apr 21, 2026	13.40	13.90	13.40	13.80	13.70	2.99%	1,088,416
Apr 20, 2026	13.90	14.40	13.30	13.40	13.30	-3.60%	4,125,205
Apr 17, 2026	13.90	14.40	13.70	13.90	13.80	-0.71%	3,743,673
Apr 16, 2026	12.50	14.00	12.50	14.00	13.90	12.90%	5,172,359
Apr 10, 2026	12.50	12.60	12.20	12.40	12.31	-	830,111
Apr 9, 2026	12.70	12.90	12.20	12.40	12.31	-3.88%	1,626,096
Apr 8, 2026	12.90	13.20	12.80	12.90	12.80	0.78%	1,603,455
Apr 7, 2026	12.80	13.00	12.50	12.80	12.71	-	1,571,601
Apr 3, 2026	12.90	13.00	12.40	12.80	12.71	-	1,928,513
Apr 2, 2026	12.60	13.30	12.50	12.80	12.71	0.79%	5,195,905
Apr 1, 2026	12.90	13.00	12.30	12.70	12.61	0.79%	3,541,240
Mar 31, 2026	12.60	12.80	12.10	12.60	12.51	-	2,959,933
Mar 30, 2026	11.20	12.90	11.20	12.60	12.51	10.53%	7,398,125
Mar 27, 2026	11.30	11.90	11.20	11.40	11.32	1.79%	2,889,742
Mar 26, 2026	11.60	11.70	11.10	11.20	11.12	-5.08%	3,669,408
Mar 25, 2026	11.40	12.10	10.80	11.80	11.71	5.36%	9,773,872
Mar 24, 2026	10.90	11.80	10.90	11.20	11.12	3.70%	4,108,099
Mar 23, 2026	11.70	11.80	10.80	10.80	10.72	-9.24%	3,788,119
Mar 20, 2026	12.10	12.30	11.70	11.90	11.81	-	2,036,505
Mar 19, 2026	12.30	12.60	11.60	11.90	11.81	-4.80%	5,030,604
Mar 18, 2026	13.00	13.20	12.30	12.50	12.41	-2.34%	5,725,446
Mar 17, 2026	13.10	13.10	12.20	12.80	12.71	-	5,790,131
Mar 16, 2026	13.80	13.90	12.60	12.80	12.71	-5.88%	6,567,769
Mar 13, 2026	14.50	14.80	13.30	13.60	13.50	-4.90%	16,864,210
Mar 12, 2026	11.60	14.60	11.60	14.30	14.19	23.28%	23,017,230
Mar 11, 2026	12.30	12.90	11.40	11.60	11.51	-4.13%	20,575,250
Mar 10, 2026	10.20	12.60	10.00	12.10	12.01	21.00%	28,670,690
Mar 9, 2026	9.40	10.50	9.40	10.00	9.93	-1.96%	4,735,980
Mar 6, 2026	9.80	10.40	9.40	10.20	10.12	4.08%	5,545,096
Mar 5, 2026	10.40	10.40	8.35	9.80	9.73	-	10,893,840
Mar 4, 2026	10.20	10.60	9.70	9.80	9.73	-9.26%	7,631,558
Mar 2, 2026	11.10	11.80	10.60	10.80	10.72	-5.26%	14,649,640
Feb 27, 2026	10.30	11.60	10.00	11.40	11.32	12.87%	28,037,100
Feb 26, 2026	10.20	11.20	9.60	10.10	10.03	8.60%	25,998,760
Feb 25, 2026	7.35	9.30	7.20	9.30	9.23	30.07%	15,136,620
Feb 24, 2026	6.85	7.15	6.55	7.15	7.10	2.14%	3,037,120
Feb 23, 2026	6.40	7.25	6.40	7.00	6.95	10.24%	5,270,922
Feb 20, 2026	6.45	6.45	6.35	6.35	6.30	-2.31%	516,107
Feb 19, 2026	6.50	6.65	6.35	6.50	6.45	-	1,235,026
Feb 18, 2026	6.15	6.60	6.10	6.50	6.45	6.56%	2,944,753
Feb 17, 2026	6.10	6.10	6.00	6.10	6.05	-	675,700