NAT ABSOLUTE TECHNOLOGIES PUBLIC COMPANY LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	2.240	2.280	2.180	2.180	2.180	193,000
2026-04-20	2.240	2.260	2.240	2.260	2.260	11,200
2026-04-17	2.260	2.260	2.240	2.260	2.260	27,801
2026-04-16	2.240	2.280	2.240	2.280	2.280	5,300
2026-04-10	2.280	2.300	2.240	2.240	2.240	901
2026-04-09	2.280	2.280	2.280	2.280	2.280	600
2026-04-08	2.300	2.300	2.260	2.260	2.260	2,901
2026-04-07	2.260	2.280	2.220	2.280	2.280	17,001
2026-04-03	2.280	2.280	2.260	2.260	2.260	11,000
2026-04-02	2.280	2.300	2.260	2.260	2.260	30,102
2026-04-01	2.380	2.380	2.220	2.320	2.320	23,000
2026-03-31	2.280	2.580	2.280	2.320	2.320	20,101
2026-03-30	2.240	2.320	2.200	2.280	2.280	28,600
2026-03-27	2.240	2.240	2.220	2.220	2.220	4,500
2026-03-25	2.220	2.220	2.200	2.220	2.220	33,010
2026-03-24	2.200	2.240	2.200	2.240	2.240	5,600
2026-03-23	2.240	2.240	2.180	2.200	2.200	7,400
2026-03-20	2.220	2.220	2.200	2.220	2.220	69,100
2026-03-19	2.220	2.220	2.200	2.220	2.220	5,800
2026-03-18	2.220	2.260	2.220	2.240	2.240	19,900
2026-03-17	2.240	2.340	2.100	2.220	2.220	231,800
2026-03-16	2.220	2.340	2.220	2.300	2.300	34,400
2026-03-13	2.300	2.300	2.220	2.300	2.300	63,100
2026-03-12	2.340	2.360	2.260	2.360	2.360	5,101
2026-03-11	2.340	2.360	2.340	2.360	2.360	1,200
2026-03-10	2.340	2.360	2.320	2.320	2.320	9,600
2026-03-09	2.360	2.360	2.280	2.340	2.340	44,200
2026-03-06	2.460	2.460	2.300	2.340	2.340	36,300
2026-03-05	2.480	2.480	2.380	2.460	2.460	11,200
2026-03-04	2.460	2.480	2.300	2.480	2.480	37,600
2026-03-02	2.500	2.500	2.460	2.460	2.460	14,700
2026-02-27	2.560	2.560	2.500	2.540	2.540	16,200
2026-02-26	2.560	2.580	2.540	2.540	2.540	3,600
2026-02-25	2.600	2.600	2.540	2.540	2.540	90,900
2026-02-24	2.600	2.640	2.580	2.600	2.600	79,400
2026-02-23	2.640	2.640	2.560	2.620	2.620	25,100
2026-02-20	2.740	2.740	2.620	2.640	2.640	38,001
2026-02-19	2.760	2.760	2.580	2.640	2.640	579,600
2026-02-18	2.780	2.900	2.780	2.880	2.880	26,910
2026-02-17	2.780	2.780	2.700	2.780	2.780	218,700
2026-02-16	2.840	2.840	2.760	2.760	2.760	21,200
2026-02-13	2.820	2.820	2.780	2.780	2.780	41,800
2026-02-12	2.660	2.860	2.640	2.800	2.800	82,000
2026-02-11	2.600	2.680	2.600	2.660	2.660	67,900
2026-02-10	2.480	2.640	2.480	2.580	2.580	244,700
2026-02-09	2.420	2.520	2.420	2.500	2.500	103,500
2026-02-06	2.440	2.460	2.400	2.460	2.460	29,200
2026-02-05	2.420	2.460	2.420	2.460	2.460	1,400
2026-02-04	2.440	2.480	2.420	2.480	2.480	3,700
2026-02-03	2.460	2.460	2.420	2.460	2.460	25,400
2026-02-02	2.440	2.480	2.440	2.460	2.460	16,119
2026-01-30	2.420	2.480	2.400	2.420	2.420	38,100
2026-01-29	2.420	2.460	2.400	2.460	2.460	21,600
2026-01-28	2.400	2.460	2.380	2.420	2.420	88,501
2026-01-27	2.480	2.480	2.380	2.380	2.380	79,954
2026-01-26	2.460	2.480	2.400	2.440	2.440	2,100
2026-01-23	2.440	2.460	2.400	2.400	2.400	12,200
2026-01-22	2.480	2.480	2.460	2.460	2.460	3,905
2026-01-21	2.440	2.460	2.360	2.440	2.440	56,402
2026-01-20	2.460	2.480	2.460	2.480	2.480	7,200

← NewerPage 3 of 4 · 240 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.