NAT ABSOLUTE TECHNOLOGIES PUBLIC COMPANY LIMITED historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	1.780	1.780	1.750	1.780	1.780	90,804
2026-07-17	1.780	1.800	1.780	1.780	1.780	64,118
2026-07-16	1.750	1.790	1.750	1.780	1.780	202,805
2026-07-15	1.750	1.760	1.730	1.750	1.750	57,403
2026-07-14	1.740	1.750	1.720	1.750	1.750	54,139
2026-07-13	1.750	1.770	1.710	1.720	1.720	81,014
2026-07-10	1.750	1.780	1.740	1.760	1.760	85,100
2026-07-09	1.780	1.790	1.750	1.750	1.750	277,503
2026-07-08	1.790	1.790	1.770	1.770	1.770	4,003
2026-07-07	1.800	1.810	1.780	1.790	1.790	13,607
2026-07-06	1.830	1.830	1.780	1.790	1.790	12,510
2026-07-03	1.860	1.880	1.780	1.820	1.820	283,207
2026-07-02	1.800	1.890	1.780	1.830	1.830	222,159
2026-07-01	1.790	1.800	1.780	1.790	1.790	23,100
2026-06-30	1.750	1.810	1.750	1.790	1.790	134,500
2026-06-29	1.720	1.770	1.720	1.730	1.730	5,800
2026-06-26	1.740	1.740	1.730	1.740	1.740	4,200
2026-06-25	1.760	1.790	1.700	1.740	1.740	173,014
2026-06-24	1.770	1.770	1.760	1.770	1.770	47,302
2026-06-23	1.770	1.770	1.750	1.770	1.770	4,100
2026-06-22	1.770	1.790	1.770	1.780	1.780	38,100
2026-06-19	1.790	1.800	1.780	1.790	1.790	2,200
2026-06-18	1.780	1.780	1.750	1.780	1.780	11,400
2026-06-17	1.790	1.790	1.760	1.780	1.780	38,501
2026-06-16	1.780	1.790	1.760	1.760	1.760	8,605
2026-06-15	1.770	1.790	1.770	1.790	1.790	9,401
2026-06-12	1.770	1.770	1.760	1.760	1.760	7,800
2026-06-11	1.740	1.760	1.740	1.750	1.750	1,800
2026-06-10	1.750	1.770	1.750	1.760	1.760	26,002
2026-06-09	1.780	1.780	1.760	1.760	1.760	1,803
2026-06-08	1.780	1.840	1.780	1.780	1.780	62,901
2026-06-05	1.790	1.800	1.770	1.780	1.780	17,501
2026-06-04	1.790	1.820	1.760	1.790	1.790	183,800
2026-06-02	1.830	1.830	1.810	1.810	1.810	60,402
2026-05-29	1.840	1.840	1.800	1.830	1.830	34,000
2026-05-28	1.840	1.840	1.840	1.840	1.840	240
2026-05-27	1.790	1.840	1.770	1.840	1.840	109,609
2026-05-26	1.850	1.870	1.780	1.790	1.790	207,802
2026-05-25	1.890	1.890	1.840	1.850	1.850	77,203
2026-05-22	1.940	1.950	1.840	1.870	1.870	81,074
2026-05-21	1.890	1.930	1.850	1.930	1.930	55,438
2026-05-20	1.940	2.020	1.860	1.860	1.860	51,251
2026-05-19	1.910	1.910	1.850	1.880	1.880	78,004
2026-05-18	1.960	1.960	1.910	1.910	1.910	44,003
2026-05-15	1.930	1.980	1.910	1.980	1.980	14,703
2026-05-14	1.930	1.950	1.930	1.930	1.930	14,800
2026-05-13	1.940	1.940	1.920	1.930	1.930	36,400
2026-05-12	1.970	1.970	1.930	1.930	1.930	13,138
2026-05-11	1.950	1.960	1.950	1.960	1.960	21,900
2026-05-08	1.950	1.970	1.940	1.970	1.970	18,100
2026-05-07	1.950	1.980	1.950	1.970	1.970	10,120
2026-05-06	1.930	1.980	1.900	1.950	1.950	47,902
2026-05-05	2.040	2.040	1.940	1.940	1.940	162,806
2026-04-30	2.020	2.060	2.000	2.060	2.060	57,501
2026-04-29	2.060	2.080	2.000	2.060	2.060	122,403
2026-04-28	2.020	2.120	2.020	2.060	2.060	15,910
2026-04-27	2.100	2.100	2.020	2.020	2.020	93,200
2026-04-24	2.100	2.180	2.000	2.100	2.100	142,919
2026-04-23	2.160	2.180	2.100	2.120	2.120	41,300
2026-04-22	2.200	2.220	2.180	2.180	2.180	27,600

← NewerPage 2 of 11 · 645 trading daysOlder →

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.