NAT ABSOLUTE TECHNOLOGIES PUBLIC COMPANY LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 3.300 | 3.400 | 3.140 | 3.260 | 3.260 | 58,100 |
| 2025-10-16 | 3.440 | 3.440 | 3.260 | 3.300 | 3.300 | 27,207 |
| 2025-10-15 | 3.140 | 3.440 | 3.140 | 3.440 | 3.440 | 176,102 |
| 2025-10-14 | 3.420 | 3.420 | 3.340 | 3.380 | 3.380 | 22,320 |
| 2025-10-10 | 3.320 | 3.400 | 3.300 | 3.380 | 3.380 | 569,270 |
| 2025-10-09 | 3.200 | 3.300 | 3.200 | 3.300 | 3.300 | 264,675 |
| 2025-10-08 | 3.120 | 3.200 | 3.100 | 3.200 | 3.200 | 354,218 |
| 2025-10-07 | 3.020 | 3.140 | 2.860 | 3.140 | 3.140 | 656,519 |
| 2025-10-06 | 3.040 | 3.040 | 3.020 | 3.040 | 3.040 | 116,216 |
| 2025-10-03 | 3.060 | 3.080 | 3.020 | 3.040 | 3.040 | 229,000 |
| 2025-10-02 | 3.080 | 3.100 | 3.060 | 3.080 | 3.080 | 66,702 |
| 2025-10-01 | 3.080 | 3.100 | 3.020 | 3.100 | 3.100 | 122,700 |
| 2025-09-30 | 3.100 | 3.120 | 3.080 | 3.120 | 3.120 | 48,823 |
| 2025-09-29 | 3.120 | 3.120 | 3.100 | 3.100 | 3.100 | 31,402 |
| 2025-09-26 | 3.140 | 3.160 | 3.120 | 3.120 | 3.120 | 96,943 |
| 2025-09-25 | 3.140 | 3.140 | 3.120 | 3.140 | 3.140 | 21,200 |
| 2025-09-24 | 3.140 | 3.160 | 3.140 | 3.140 | 3.140 | 41,129 |
| 2025-09-23 | 3.160 | 3.160 | 3.140 | 3.160 | 3.160 | 6,300 |
| 2025-09-22 | 3.160 | 3.160 | 3.120 | 3.160 | 3.160 | 1,500 |
| 2025-09-19 | 3.100 | 3.160 | 3.100 | 3.160 | 3.160 | 52,700 |
| 2025-09-18 | 3.160 | 3.160 | 3.080 | 3.140 | 3.140 | 51,000 |
| 2025-09-17 | 3.140 | 3.160 | 3.040 | 3.140 | 3.140 | 168,502 |
| 2025-09-16 | 3.120 | 3.160 | 3.120 | 3.160 | 3.160 | 32,711 |
| 2025-09-15 | 3.180 | 3.180 | 3.060 | 3.120 | 3.120 | 438,910 |
| 2025-09-12 | 3.180 | 3.200 | 3.100 | 3.180 | 3.180 | 293,300 |
| 2025-09-11 | 3.160 | 3.200 | 3.160 | 3.180 | 3.180 | 30,600 |
| 2025-09-10 | 3.160 | 3.160 | 3.120 | 3.140 | 3.140 | 124,606 |
| 2025-09-09 | 3.180 | 3.200 | 3.120 | 3.140 | 3.140 | 64,836 |
| 2025-09-08 | 3.200 | 3.200 | 3.160 | 3.160 | 3.160 | 25,311 |
| 2025-09-05 | 3.200 | 3.200 | 3.180 | 3.200 | 3.200 | 24,902 |
| 2025-09-04 | 3.180 | 3.220 | 3.160 | 3.180 | 3.180 | 67,802 |
| 2025-09-03 | 3.140 | 3.160 | 3.140 | 3.160 | 3.160 | 26,100 |
| 2025-09-02 | 3.080 | 3.160 | 3.080 | 3.160 | 3.160 | 89,100 |
| 2025-09-01 | 3.120 | 3.180 | 3.120 | 3.160 | 3.160 | 45,300 |
| 2025-08-29 | 3.160 | 3.160 | 3.120 | 3.160 | 3.160 | 43,900 |
| 2025-08-28 | 3.160 | 3.180 | 3.160 | 3.180 | 3.180 | 6,200 |
| 2025-08-27 | 3.180 | 3.180 | 3.140 | 3.160 | 3.160 | 177,900 |
| 2025-08-26 | 3.200 | 3.200 | 3.120 | 3.180 | 3.180 | 90,400 |
| 2025-08-25 | 3.200 | 3.220 | 3.100 | 3.200 | 3.200 | 222,600 |
| 2025-08-22 | 3.180 | 3.220 | 3.160 | 3.220 | 3.220 | 56,700 |
| 2025-08-21 | 3.180 | 3.360 | 3.180 | 3.220 | 3.220 | 213,400 |
| 2025-08-20 | 3.160 | 3.200 | 3.120 | 3.180 | 3.180 | 88,400 |
| 2025-08-19 | 3.160 | 3.180 | 3.080 | 3.180 | 3.180 | 142,800 |
| 2025-08-18 | 3.240 | 3.260 | 3.140 | 3.160 | 3.160 | 82,300 |
| 2025-08-15 | 3.200 | 3.280 | 3.200 | 3.280 | 3.280 | 121,700 |
| 2025-08-14 | 3.220 | 3.220 | 3.200 | 3.220 | 3.220 | 33,500 |
| 2025-08-13 | 3.300 | 3.360 | 3.200 | 3.220 | 3.220 | 110,300 |
| 2025-08-08 | 3.340 | 3.380 | 3.280 | 3.280 | 3.280 | 28,700 |
| 2025-08-07 | 3.340 | 3.380 | 3.280 | 3.340 | 3.340 | 17,200 |
| 2025-08-06 | 3.300 | 3.300 | 3.280 | 3.300 | 3.300 | 28,300 |
| 2025-08-05 | 3.300 | 3.460 | 3.300 | 3.300 | 3.300 | 97,300 |
| 2025-08-04 | 3.340 | 3.340 | 3.200 | 3.300 | 3.300 | 216,800 |
| 2025-08-01 | 3.420 | 3.420 | 3.360 | 3.380 | 3.380 | 65,300 |
| 2025-07-31 | 3.420 | 3.520 | 3.400 | 3.400 | 3.400 | 41,300 |
| 2025-07-30 | 3.420 | 3.540 | 3.420 | 3.420 | 3.420 | 20,800 |
| 2025-07-29 | 3.380 | 3.400 | 3.380 | 3.400 | 3.400 | 19,800 |
| 2025-07-25 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 2,100 |
| 2025-07-24 | 3.380 | 3.380 | 3.360 | 3.360 | 3.360 | 1,400 |
| 2025-07-23 | 3.440 | 3.440 | 3.380 | 3.380 | 3.380 | 112,100 |
| 2025-07-22 | 3.440 | 3.440 | 3.380 | 3.400 | 3.400 | 62,600 |
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.