BKK:NTF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	15.90	16.00	15.80	15.80	-	-1.25%	158,901
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
May 7, 2026	15.50	16.60	15.40	16.00	16.00	3.99%	3,375,965
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