NAT ABSOLUTE TECHNOLOGIES PUBLIC COMPANY LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 3.520 | 3.520 | 3.420 | 3.440 | 3.440 | 414,100 |
| 2025-07-18 | 3.580 | 3.600 | 3.500 | 3.560 | 3.560 | 180,500 |
| 2025-07-17 | 3.560 | 3.600 | 3.520 | 3.580 | 3.580 | 46,500 |
| 2025-07-16 | 3.600 | 3.600 | 3.560 | 3.560 | 3.560 | 3,600 |
| 2025-07-15 | 3.580 | 3.620 | 3.520 | 3.600 | 3.600 | 173,100 |
| 2025-07-14 | 3.520 | 3.660 | 3.520 | 3.620 | 3.620 | 32,400 |
| 2025-07-11 | 3.600 | 3.620 | 3.520 | 3.520 | 3.520 | 139,700 |
| 2025-07-09 | 3.660 | 3.660 | 3.600 | 3.620 | 3.620 | 1,600 |
| 2025-07-08 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 2,600 |
| 2025-07-07 | 3.660 | 3.660 | 3.640 | 3.640 | 3.640 | 2,500 |
| 2025-07-04 | 3.640 | 3.660 | 3.600 | 3.620 | 3.620 | 27,900 |
| 2025-07-03 | 3.640 | 3.700 | 3.620 | 3.660 | 3.660 | 112,600 |
| 2025-07-02 | 3.660 | 3.700 | 3.640 | 3.660 | 3.660 | 37,600 |
| 2025-07-01 | 3.700 | 3.700 | 3.660 | 3.660 | 3.660 | 10,300 |
| 2025-06-30 | 3.720 | 3.740 | 3.700 | 3.700 | 3.700 | 73,900 |
| 2025-06-27 | 3.680 | 3.700 | 3.660 | 3.700 | 3.700 | 431,400 |
| 2025-06-26 | 3.620 | 3.680 | 3.600 | 3.640 | 3.640 | 17,600 |
| 2025-06-25 | 3.740 | 3.740 | 3.560 | 3.680 | 3.680 | 196,100 |
| 2025-06-24 | 3.660 | 3.760 | 3.640 | 3.740 | 3.740 | 105,700 |
| 2025-06-23 | 3.700 | 3.800 | 3.660 | 3.660 | 3.660 | 316,300 |
| 2025-06-20 | 3.740 | 3.780 | 3.740 | 3.740 | 3.740 | 31,900 |
| 2025-06-19 | 3.560 | 3.780 | 3.560 | 3.780 | 3.780 | 475,800 |
| 2025-06-18 | 3.800 | 3.820 | 3.700 | 3.700 | 3.700 | 158,600 |
| 2025-06-17 | 3.740 | 3.840 | 3.740 | 3.800 | 3.800 | 369,300 |
| 2025-06-16 | 3.780 | 3.780 | 3.500 | 3.720 | 3.720 | 270,200 |
| 2025-06-13 | 3.700 | 3.840 | 3.700 | 3.800 | 3.800 | 739,300 |
| 2025-06-12 | 3.520 | 3.700 | 3.520 | 3.660 | 3.660 | 572,300 |
| 2025-06-11 | 3.340 | 3.500 | 3.340 | 3.500 | 3.500 | 402,700 |
| 2025-06-10 | 3.320 | 3.380 | 3.200 | 3.380 | 3.380 | 228,600 |
| 2025-06-09 | 3.060 | 3.380 | 3.060 | 3.340 | 3.340 | 590,700 |
| 2025-06-06 | 3.140 | 3.180 | 3.080 | 3.100 | 3.100 | 139,900 |
| 2025-06-05 | 3.180 | 3.180 | 3.140 | 3.140 | 3.140 | 51,700 |
| 2025-06-04 | 3.140 | 3.180 | 3.120 | 3.180 | 3.180 | 101,800 |
| 2025-05-30 | 3.160 | 3.220 | 3.120 | 3.120 | 3.120 | 99,500 |
| 2025-05-29 | 3.180 | 3.180 | 3.140 | 3.140 | 3.140 | 11,300 |
| 2025-05-28 | 3.180 | 3.200 | 3.180 | 3.180 | 3.180 | 21,100 |
| 2025-05-27 | 3.120 | 3.180 | 3.120 | 3.160 | 3.160 | 39,200 |
| 2025-05-26 | 3.180 | 3.220 | 3.120 | 3.120 | 3.120 | 99,600 |
| 2025-05-23 | 3.160 | 3.200 | 3.140 | 3.180 | 3.180 | 5,200 |
| 2025-05-22 | 3.160 | 3.180 | 3.160 | 3.180 | 3.180 | 53,800 |
| 2025-05-21 | 3.160 | 3.240 | 3.160 | 3.160 | 3.160 | 221,000 |
| 2025-05-20 | 3.160 | 3.160 | 3.040 | 3.160 | 3.160 | 47,700 |
| 2025-05-19 | 3.180 | 3.200 | 3.120 | 3.160 | 3.160 | 13,000 |
| 2025-05-16 | 3.140 | 3.180 | 3.120 | 3.160 | 3.160 | 44,400 |
| 2025-05-15 | 3.200 | 3.240 | 3.140 | 3.140 | 3.140 | 93,200 |
| 2025-05-14 | 3.360 | 3.360 | 3.200 | 3.220 | 3.220 | 727,800 |
| 2025-05-13 | 3.660 | 3.700 | 3.640 | 3.680 | 3.680 | 70,700 |
| 2025-05-09 | 3.700 | 3.700 | 3.600 | 3.640 | 3.640 | 31,700 |
| 2025-05-08 | 3.660 | 3.660 | 3.640 | 3.640 | 3.640 | 75,000 |
| 2025-05-07 | 3.720 | 3.720 | 3.640 | 3.700 | 3.700 | 117,800 |
| 2025-05-06 | 3.700 | 3.760 | 3.700 | 3.700 | 3.700 | 70,200 |
| 2025-05-02 | 3.880 | 3.900 | 3.820 | 3.860 | 3.724 | 184,100 |
| 2025-04-30 | 3.880 | 3.880 | 3.840 | 3.840 | 3.705 | 23,700 |
| 2025-04-29 | 3.840 | 3.840 | 3.820 | 3.840 | 3.705 | 6,500 |
| 2025-04-28 | 3.800 | 3.860 | 3.800 | 3.840 | 3.705 | 39,700 |
| 2025-04-25 | 3.820 | 3.840 | 3.780 | 3.800 | 3.667 | 123,900 |
| 2025-04-24 | 3.820 | 3.860 | 3.780 | 3.840 | 3.705 | 197,200 |
| 2025-04-23 | 3.860 | 3.880 | 3.800 | 3.800 | 3.667 | 43,400 |
| 2025-04-22 | 3.820 | 3.860 | 3.780 | 3.860 | 3.724 | 51,400 |
| 2025-04-21 | 3.800 | 3.880 | 3.800 | 3.820 | 3.686 | 101,300 |
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.