NAT ABSOLUTE TECHNOLOGIES PUBLIC COMPANY LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 4.340 | 4.480 | 4.300 | 4.360 | 4.018 | 191,900 |
| 2024-07-24 | 4.260 | 4.460 | 4.220 | 4.360 | 4.018 | 456,400 |
| 2024-07-23 | 4.400 | 4.400 | 4.260 | 4.260 | 3.926 | 429,400 |
| 2024-07-19 | 4.500 | 4.500 | 4.380 | 4.400 | 4.055 | 294,700 |
| 2024-07-18 | 4.520 | 4.600 | 4.480 | 4.480 | 4.129 | 438,400 |
| 2024-07-17 | 4.600 | 4.620 | 4.500 | 4.520 | 4.165 | 316,600 |
| 2024-07-16 | 4.820 | 4.820 | 4.500 | 4.540 | 4.184 | 2,391,200 |
| 2024-07-15 | 4.900 | 4.900 | 4.820 | 4.820 | 4.442 | 721,700 |
| 2024-07-12 | 4.900 | 4.900 | 4.900 | 4.900 | 4.516 | 0 |
| 2024-07-11 | 4.960 | 4.960 | 4.860 | 4.900 | 4.516 | 359,700 |
| 2024-07-10 | 4.920 | 4.980 | 4.860 | 4.880 | 4.497 | 335,100 |
| 2024-07-09 | 5.100 | 5.100 | 4.920 | 4.920 | 4.534 | 688,300 |
| 2024-07-08 | 4.980 | 5.050 | 4.960 | 5.050 | 4.654 | 759,500 |
| 2024-07-05 | 4.900 | 4.940 | 4.880 | 4.940 | 4.552 | 359,400 |
| 2024-07-04 | 4.920 | 4.960 | 4.880 | 4.900 | 4.516 | 322,500 |
| 2024-07-03 | 4.940 | 4.940 | 4.880 | 4.920 | 4.534 | 357,400 |
| 2024-07-02 | 4.900 | 4.960 | 4.860 | 4.860 | 4.479 | 621,400 |
| 2024-07-01 | 4.780 | 4.980 | 4.780 | 4.860 | 4.479 | 450,400 |
| 2024-06-28 | 4.940 | 4.940 | 4.720 | 4.780 | 4.405 | 872,200 |
| 2024-06-27 | 5.000 | 5.050 | 4.920 | 4.920 | 4.534 | 697,500 |
| 2024-06-26 | 5.100 | 5.200 | 4.980 | 5.000 | 4.608 | 1,328,900 |
| 2024-06-25 | 5.200 | 5.300 | 5.050 | 5.100 | 4.700 | 1,306,100 |
| 2024-06-24 | 5.000 | 5.100 | 4.980 | 5.050 | 4.654 | 352,700 |
| 2024-06-21 | 4.620 | 5.050 | 4.600 | 5.000 | 4.608 | 1,045,300 |
| 2024-06-20 | 4.540 | 4.760 | 4.520 | 4.620 | 4.258 | 1,165,400 |
| 2024-06-19 | 4.860 | 4.860 | 4.300 | 4.520 | 4.165 | 2,287,300 |
| 2024-06-18 | 4.900 | 4.960 | 4.800 | 4.820 | 4.442 | 1,310,900 |
| 2024-06-17 | 4.980 | 4.980 | 4.800 | 4.840 | 4.460 | 1,632,300 |
| 2024-06-14 | 5.550 | 5.600 | 4.920 | 4.940 | 4.552 | 5,232,000 |
| 2024-06-13 | 5.650 | 5.700 | 5.600 | 5.600 | 5.161 | 518,500 |
| 2024-06-12 | 5.750 | 5.800 | 5.500 | 5.650 | 5.207 | 1,081,900 |
| 2024-06-11 | 5.600 | 5.800 | 5.550 | 5.700 | 5.253 | 950,000 |
| 2024-06-10 | 5.600 | 5.650 | 5.550 | 5.550 | 5.115 | 640,600 |
| 2024-06-07 | 5.700 | 5.750 | 5.500 | 5.600 | 5.161 | 911,600 |
| 2024-06-06 | 5.700 | 5.750 | 5.500 | 5.650 | 5.207 | 1,374,100 |
| 2024-06-05 | 5.700 | 5.750 | 5.500 | 5.550 | 5.115 | 1,264,900 |
| 2024-06-04 | 6.000 | 6.050 | 5.600 | 5.600 | 5.161 | 3,966,000 |
| 2024-05-31 | 6.200 | 6.200 | 5.950 | 5.950 | 5.483 | 1,977,300 |
| 2024-05-30 | 6.100 | 6.100 | 6.100 | 6.100 | 5.621 | 0 |
| 2024-05-29 | 6.200 | 6.250 | 6.050 | 6.100 | 5.621 | 2,451,600 |
| 2024-05-28 | 6.200 | 6.250 | 6.050 | 6.200 | 5.714 | 3,921,400 |
| 2024-05-27 | 6.000 | 6.300 | 6.000 | 6.150 | 5.668 | 3,211,800 |
| 2024-05-24 | 5.750 | 6.050 | 5.750 | 6.000 | 5.529 | 2,283,500 |
| 2024-05-23 | 5.850 | 6.000 | 5.600 | 5.700 | 5.253 | 3,360,800 |
| 2024-05-21 | 6.150 | 6.150 | 5.800 | 5.850 | 5.391 | 5,809,300 |
| 2024-05-20 | 6.150 | 6.450 | 6.100 | 6.150 | 5.668 | 9,965,500 |
| 2024-05-17 | 6.100 | 6.250 | 6.000 | 6.100 | 5.621 | 5,383,200 |
| 2024-05-16 | 6.050 | 6.050 | 6.050 | 6.050 | 5.575 | 0 |
| 2024-05-15 | 5.800 | 6.250 | 5.750 | 6.050 | 5.575 | 17,645,200 |
| 2024-05-14 | 5.650 | 5.750 | 5.550 | 5.600 | 5.161 | 2,169,900 |
| 2024-05-13 | 5.500 | 5.700 | 5.450 | 5.550 | 5.115 | 1,290,500 |
| 2024-05-10 | 5.700 | 5.750 | 5.550 | 5.600 | 5.161 | 4,265,100 |
| 2024-05-09 | 5.550 | 6.000 | 5.500 | 5.700 | 5.253 | 8,035,900 |
| 2024-05-08 | 5.350 | 5.750 | 5.350 | 5.600 | 5.161 | 8,861,400 |
| 2024-05-07 | 5.150 | 5.150 | 5.150 | 5.150 | 4.746 | 0 |
| 2024-05-03 | 5.050 | 5.200 | 5.050 | 5.150 | 4.746 | 1,899,200 |
| 2024-05-02 | 5.200 | 5.200 | 5.000 | 5.000 | 4.608 | 1,111,700 |
| 2024-04-30 | 5.150 | 5.250 | 5.050 | 5.200 | 4.792 | 1,149,000 |
| 2024-04-29 | 5.200 | 5.200 | 5.050 | 5.100 | 4.700 | 786,500 |
| 2024-04-26 | 5.350 | 5.400 | 5.200 | 5.200 | 4.769 | 3,137,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-05-06 | 0.1300 THB |
| 2024-08-26 | 0.2200 THB |
| 2024-04-29 | 0.0250 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.