NAT ABSOLUTE TECHNOLOGIES PUBLIC COMPANY LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	2.400	2.540	2.400	2.420	2.420	24,300
2026-01-16	2.420	2.420	2.400	2.400	2.400	4,200
2026-01-15	2.460	2.460	2.400	2.420	2.420	21,400
2026-01-14	2.500	2.520	2.460	2.460	2.460	25,600
2026-01-13	2.500	2.520	2.480	2.480	2.480	7,500
2026-01-12	2.500	2.520	2.460	2.500	2.500	25,902
2026-01-09	2.620	2.640	2.620	2.620	2.620	5,500
2026-01-08	2.640	2.660	2.620	2.640	2.640	4,019
2026-01-07	2.640	2.660	2.620	2.660	2.660	3,700
2026-01-06	2.640	2.680	2.620	2.620	2.620	7,600
2026-01-05	2.640	2.720	2.620	2.620	2.620	7,400
2025-12-30	2.620	2.680	2.620	2.620	2.620	9,900
2025-12-29	2.720	2.720	2.620	2.620	2.620	8,613
2025-12-26	2.740	2.800	2.660	2.720	2.720	4,500
2025-12-25	2.840	2.860	2.680	2.680	2.680	10,100
2025-12-24	2.820	2.840	2.780	2.840	2.840	2,000
2025-12-23	2.680	2.920	2.680	2.800	2.800	12,900
2025-12-22	2.620	2.680	2.620	2.680	2.680	4,200
2025-12-19	2.620	2.660	2.600	2.600	2.600	58,419
2025-12-18	2.840	2.880	2.700	2.720	2.720	58,300
2025-12-17	2.880	2.880	2.800	2.820	2.820	76,500
2025-12-16	2.900	2.900	2.880	2.900	2.900	23,500
2025-12-15	2.900	2.900	2.860	2.900	2.900	32,700
2025-12-12	2.860	2.900	2.860	2.900	2.900	13,312
2025-12-11	2.900	2.960	2.880	2.960	2.960	6,400
2025-12-09	2.920	2.960	2.880	2.940	2.940	16,300
2025-12-08	3.000	3.000	2.860	2.900	2.900	107,400
2025-12-04	3.060	3.080	3.000	3.000	3.000	12,500
2025-12-03	3.160	3.160	3.040	3.040	3.040	97,500
2025-12-02	3.180	3.200	3.100	3.200	3.200	20,201
2025-12-01	3.280	3.300	3.120	3.180	3.180	12,500
2025-11-28	3.260	3.340	3.240	3.340	3.340	401,200
2025-11-27	3.260	3.300	3.240	3.300	3.300	131,700
2025-11-26	3.180	3.280	3.160	3.280	3.280	221,900
2025-11-25	3.120	3.240	3.100	3.240	3.240	134,813
2025-11-24	3.160	3.240	3.140	3.240	3.240	51,900
2025-11-21	3.160	3.240	3.120	3.200	3.200	126,719
2025-11-20	3.160	3.260	3.160	3.200	3.200	276,600
2025-11-19	2.900	3.180	2.900	3.160	3.160	445,738
2025-11-18	2.900	2.920	2.900	2.920	2.920	57,700
2025-11-17	2.880	2.980	2.860	2.880	2.880	59,319
2025-11-14	2.800	3.020	2.780	2.880	2.880	176,300
2025-11-13	2.900	2.940	2.840	2.840	2.840	34,800
2025-11-12	2.880	2.920	2.880	2.920	2.920	26,319
2025-11-11	2.900	2.940	2.880	2.940	2.940	31,500
2025-11-10	2.900	2.940	2.900	2.940	2.940	15,939
2025-11-07	2.940	2.940	2.880	2.880	2.880	36,038
2025-11-06	2.980	2.980	2.940	2.960	2.960	51,200
2025-11-05	2.960	3.000	2.960	3.000	3.000	36,600
2025-11-04	3.000	3.000	2.980	3.000	3.000	42,000
2025-11-03	3.000	3.040	3.000	3.000	3.000	21,938
2025-10-31	3.040	3.040	3.020	3.020	3.020	12,820
2025-10-30	3.060	3.100	3.020	3.100	3.100	16,200
2025-10-29	3.060	3.080	3.060	3.080	3.080	28,210
2025-10-28	3.120	3.120	3.060	3.100	3.100	78,300
2025-10-27	3.160	3.180	3.100	3.140	3.140	69,800
2025-10-24	3.100	3.180	3.100	3.180	3.180	58,200
2025-10-22	3.140	3.180	3.080	3.120	3.120	85,600
2025-10-21	3.300	3.300	3.120	3.200	3.200	135,100
2025-10-20	3.280	3.320	3.120	3.320	3.320	33,610

← NewerPage 4 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.