NAT ABSOLUTE TECHNOLOGIES PUBLIC COMPANY LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 5.050 | 5.500 | 5.000 | 5.400 | 4.952 | 7,830,100 |
| 2024-04-24 | 5.150 | 5.150 | 5.000 | 5.100 | 4.677 | 1,008,600 |
| 2024-04-23 | 5.100 | 5.150 | 5.000 | 5.000 | 4.586 | 1,979,100 |
| 2024-04-22 | 4.720 | 5.200 | 4.700 | 5.050 | 4.631 | 5,305,000 |
| 2024-04-19 | 4.940 | 4.940 | 4.700 | 4.700 | 4.310 | 3,612,200 |
| 2024-04-18 | 5.150 | 5.250 | 5.050 | 5.050 | 4.631 | 1,307,600 |
| 2024-04-17 | 5.300 | 5.350 | 5.100 | 5.150 | 4.723 | 2,254,800 |
| 2024-04-11 | 5.500 | 5.500 | 5.300 | 5.350 | 4.907 | 2,214,700 |
| 2024-04-10 | 5.550 | 5.600 | 5.500 | 5.550 | 5.090 | 1,379,800 |
| 2024-04-09 | 5.400 | 5.500 | 5.400 | 5.500 | 5.044 | 1,954,300 |
| 2024-04-05 | 5.300 | 5.550 | 5.250 | 5.350 | 4.907 | 2,831,400 |
| 2024-04-04 | 5.700 | 5.750 | 5.300 | 5.300 | 4.861 | 7,740,400 |
| 2024-04-03 | 5.850 | 5.950 | 5.650 | 5.700 | 5.228 | 3,821,500 |
| 2024-04-02 | 5.950 | 5.950 | 5.800 | 5.850 | 5.365 | 3,197,000 |
| 2024-04-01 | 6.100 | 6.150 | 5.850 | 5.950 | 5.457 | 4,794,500 |
| 2024-03-29 | 6.150 | 6.200 | 6.050 | 6.100 | 5.594 | 3,641,700 |
| 2024-03-28 | 6.250 | 6.250 | 6.250 | 6.250 | 5.732 | 0 |
| 2024-03-27 | 6.150 | 6.600 | 6.100 | 6.250 | 5.732 | 26,460,900 |
| 2024-03-26 | 6.200 | 6.400 | 6.100 | 6.100 | 5.594 | 10,571,100 |
| 2024-03-25 | 6.000 | 6.250 | 5.950 | 6.150 | 5.640 | 9,902,700 |
| 2024-03-22 | 6.800 | 6.800 | 6.800 | 6.800 | 6.236 | 0 |
| 2024-03-21 | 5.700 | 7.250 | 5.600 | 6.800 | 6.236 | 60,435,500 |
| 2024-03-20 | 5.900 | 5.900 | 5.600 | 5.600 | 5.136 | 6,431,000 |
| 2024-03-19 | 6.000 | 6.050 | 5.900 | 5.900 | 5.411 | 5,858,500 |
| 2024-03-18 | 6.200 | 6.200 | 6.000 | 6.000 | 5.503 | 5,759,100 |
| 2024-03-15 | 6.400 | 6.400 | 6.400 | 6.400 | 5.870 | 0 |
| 2024-03-14 | 6.200 | 6.400 | 6.150 | 6.400 | 5.870 | 10,019,200 |
| 2024-03-13 | 6.150 | 6.250 | 6.000 | 6.150 | 5.640 | 6,174,700 |
| 2024-03-12 | 6.250 | 6.250 | 6.250 | 6.250 | 5.732 | 0 |
| 2024-03-11 | 6.500 | 6.600 | 6.150 | 6.250 | 5.732 | 10,728,000 |
| 2024-03-08 | 6.800 | 6.800 | 6.450 | 6.550 | 6.007 | 10,170,700 |
| 2024-03-07 | 6.800 | 6.950 | 6.650 | 6.700 | 6.145 | 23,540,400 |
| 2024-03-06 | 6.500 | 6.850 | 6.500 | 6.650 | 6.099 | 24,878,800 |
| 2024-03-05 | 6.450 | 6.750 | 6.350 | 6.450 | 5.915 | 12,542,300 |
| 2024-03-04 | 6.800 | 7.100 | 6.500 | 6.500 | 5.961 | 21,232,300 |
| 2024-03-01 | 6.250 | 7.200 | 6.250 | 6.600 | 6.053 | 53,265,800 |
| 2024-02-29 | 6.800 | 6.850 | 5.900 | 6.150 | 5.640 | 20,724,000 |
| 2024-02-28 | 7.500 | 7.750 | 6.750 | 6.750 | 6.191 | 27,608,300 |
| 2024-02-27 | 8.000 | 8.200 | 7.600 | 7.600 | 6.970 | 27,992,200 |
| 2024-02-23 | 8.800 | 9.000 | 7.900 | 7.900 | 7.245 | 108,767,600 |
| 2024-02-22 | 7.850 | 8.800 | 7.600 | 8.700 | 7.979 | 92,475,300 |
| 2024-02-21 | 8.050 | 8.450 | 7.750 | 7.750 | 7.108 | 78,159,200 |
| 2024-02-20 | 8.300 | 9.500 | 7.450 | 8.150 | 7.475 | 245,927,300 |
| 2024-02-19 | 7.650 | 8.500 | 7.300 | 8.500 | 7.796 | 115,010,000 |
| 2024-02-16 | 7.200 | 8.000 | 7.000 | 7.550 | 6.924 | 327,895,800 |
| 2024-02-15 | 5.950 | 6.900 | 5.600 | 6.900 | 6.328 | 286,486,300 |
← NewerPage 11 of 11 · 646 trading days
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.