NAT ABSOLUTE TECHNOLOGIES PUBLIC COMPANY LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-18 | 3.800 | 3.800 | 3.780 | 3.800 | 3.667 | 66,300 |
| 2025-04-17 | 3.780 | 3.820 | 3.780 | 3.820 | 3.686 | 39,800 |
| 2025-04-16 | 3.760 | 3.780 | 3.720 | 3.780 | 3.647 | 11,100 |
| 2025-04-11 | 3.680 | 3.780 | 3.680 | 3.760 | 3.628 | 104,700 |
| 2025-04-10 | 3.600 | 3.760 | 3.600 | 3.740 | 3.609 | 49,300 |
| 2025-04-09 | 3.640 | 3.640 | 3.560 | 3.580 | 3.454 | 194,000 |
| 2025-04-08 | 3.720 | 3.720 | 3.560 | 3.620 | 3.493 | 277,000 |
| 2025-04-04 | 3.740 | 3.800 | 3.720 | 3.800 | 3.667 | 167,500 |
| 2025-04-03 | 3.800 | 3.800 | 3.740 | 3.780 | 3.647 | 26,500 |
| 2025-04-02 | 3.780 | 3.840 | 3.760 | 3.820 | 3.686 | 48,600 |
| 2025-04-01 | 3.780 | 3.800 | 3.740 | 3.780 | 3.647 | 15,100 |
| 2025-03-31 | 3.740 | 3.800 | 3.740 | 3.800 | 3.667 | 108,400 |
| 2025-03-28 | 3.760 | 3.760 | 3.740 | 3.740 | 3.609 | 46,300 |
| 2025-03-27 | 3.800 | 3.820 | 3.760 | 3.780 | 3.647 | 97,800 |
| 2025-03-26 | 3.820 | 3.820 | 3.780 | 3.780 | 3.647 | 19,300 |
| 2025-03-25 | 3.800 | 3.800 | 3.760 | 3.800 | 3.667 | 83,200 |
| 2025-03-24 | 3.860 | 3.880 | 3.760 | 3.840 | 3.705 | 254,300 |
| 2025-03-21 | 3.800 | 3.980 | 3.780 | 3.860 | 3.724 | 850,000 |
| 2025-03-20 | 3.760 | 3.860 | 3.740 | 3.760 | 3.628 | 592,200 |
| 2025-03-19 | 3.740 | 3.780 | 3.740 | 3.760 | 3.628 | 117,700 |
| 2025-03-18 | 3.720 | 3.740 | 3.680 | 3.700 | 3.570 | 175,100 |
| 2025-03-17 | 3.780 | 3.780 | 3.700 | 3.740 | 3.609 | 71,200 |
| 2025-03-14 | 3.780 | 3.800 | 3.740 | 3.780 | 3.647 | 106,100 |
| 2025-03-13 | 3.780 | 3.800 | 3.740 | 3.800 | 3.667 | 48,400 |
| 2025-03-12 | 3.780 | 3.780 | 3.720 | 3.780 | 3.647 | 128,300 |
| 2025-03-11 | 3.740 | 3.780 | 3.740 | 3.780 | 3.647 | 90,300 |
| 2025-03-10 | 3.740 | 3.780 | 3.740 | 3.780 | 3.647 | 177,500 |
| 2025-03-07 | 3.740 | 3.740 | 3.700 | 3.740 | 3.609 | 141,900 |
| 2025-03-06 | 3.780 | 3.780 | 3.680 | 3.680 | 3.551 | 459,300 |
| 2025-03-05 | 3.720 | 3.780 | 3.700 | 3.780 | 3.647 | 318,200 |
| 2025-03-04 | 3.720 | 3.760 | 3.680 | 3.760 | 3.628 | 156,000 |
| 2025-03-03 | 3.760 | 3.760 | 3.620 | 3.760 | 3.628 | 641,700 |
| 2025-02-28 | 3.760 | 3.780 | 3.720 | 3.780 | 3.647 | 212,200 |
| 2025-02-27 | 3.840 | 3.840 | 3.760 | 3.760 | 3.628 | 122,600 |
| 2025-02-26 | 3.800 | 3.820 | 3.760 | 3.820 | 3.686 | 115,100 |
| 2025-02-25 | 3.820 | 3.820 | 3.740 | 3.800 | 3.667 | 146,300 |
| 2025-02-24 | 4.000 | 4.020 | 3.820 | 3.820 | 3.686 | 492,400 |
| 2025-02-21 | 4.040 | 4.040 | 3.960 | 4.000 | 3.860 | 123,600 |
| 2025-02-20 | 4.100 | 4.120 | 3.940 | 3.940 | 3.802 | 446,400 |
| 2025-02-19 | 4.140 | 4.200 | 4.080 | 4.100 | 3.956 | 295,100 |
| 2025-02-18 | 4.160 | 4.180 | 4.100 | 4.160 | 4.014 | 123,300 |
| 2025-02-17 | 4.100 | 4.160 | 4.100 | 4.160 | 4.014 | 65,800 |
| 2025-02-14 | 4.120 | 4.180 | 4.100 | 4.180 | 4.033 | 157,300 |
| 2025-02-13 | 4.140 | 4.220 | 4.120 | 4.120 | 3.975 | 146,200 |
| 2025-02-11 | 4.140 | 4.160 | 4.120 | 4.160 | 4.014 | 60,200 |
| 2025-02-10 | 4.140 | 4.180 | 4.100 | 4.140 | 3.995 | 26,700 |
| 2025-02-07 | 4.200 | 4.200 | 4.020 | 4.140 | 3.995 | 368,900 |
| 2025-02-06 | 4.260 | 4.300 | 4.200 | 4.240 | 4.091 | 157,900 |
| 2025-02-05 | 4.260 | 4.300 | 4.240 | 4.300 | 4.149 | 108,300 |
| 2025-02-04 | 4.320 | 4.360 | 4.260 | 4.260 | 4.110 | 223,700 |
| 2025-02-03 | 4.320 | 4.360 | 4.180 | 4.360 | 4.207 | 303,900 |
| 2025-01-31 | 4.400 | 4.400 | 4.280 | 4.400 | 4.245 | 379,100 |
| 2025-01-30 | 4.380 | 4.400 | 4.340 | 4.400 | 4.245 | 302,700 |
| 2025-01-29 | 4.400 | 4.400 | 4.340 | 4.400 | 4.245 | 46,700 |
| 2025-01-28 | 4.440 | 4.440 | 4.340 | 4.400 | 4.245 | 97,900 |
| 2025-01-27 | 4.440 | 4.460 | 4.380 | 4.460 | 4.303 | 58,500 |
| 2025-01-24 | 4.440 | 4.440 | 4.380 | 4.440 | 4.284 | 84,200 |
| 2025-01-23 | 4.420 | 4.480 | 4.340 | 4.380 | 4.226 | 424,800 |
| 2025-01-22 | 4.380 | 4.420 | 4.380 | 4.380 | 4.226 | 74,500 |
| 2025-01-21 | 4.420 | 4.440 | 4.360 | 4.440 | 4.284 | 146,800 |
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.