NAT ABSOLUTE TECHNOLOGIES PUBLIC COMPANY LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 4.360 | 4.420 | 4.360 | 4.420 | 4.265 | 27,800 |
| 2025-01-17 | 4.400 | 4.420 | 4.300 | 4.400 | 4.245 | 77,800 |
| 2025-01-16 | 4.380 | 4.400 | 4.300 | 4.400 | 4.245 | 103,800 |
| 2025-01-15 | 4.400 | 4.460 | 4.360 | 4.380 | 4.226 | 119,200 |
| 2025-01-14 | 4.400 | 4.440 | 4.400 | 4.400 | 4.245 | 71,800 |
| 2025-01-13 | 4.400 | 4.420 | 4.400 | 4.420 | 4.265 | 31,200 |
| 2025-01-10 | 4.240 | 4.400 | 4.220 | 4.400 | 4.245 | 139,600 |
| 2025-01-09 | 4.400 | 4.400 | 4.260 | 4.260 | 4.110 | 317,400 |
| 2025-01-08 | 4.400 | 4.480 | 4.380 | 4.400 | 4.245 | 136,500 |
| 2025-01-07 | 4.420 | 4.480 | 4.340 | 4.480 | 4.323 | 197,500 |
| 2025-01-06 | 4.440 | 4.440 | 4.400 | 4.440 | 4.284 | 78,700 |
| 2025-01-03 | 4.440 | 4.460 | 4.400 | 4.440 | 4.284 | 149,500 |
| 2025-01-02 | 4.480 | 4.500 | 4.380 | 4.420 | 4.265 | 175,300 |
| 2024-12-30 | 4.480 | 4.520 | 4.420 | 4.480 | 4.323 | 46,500 |
| 2024-12-27 | 4.400 | 4.500 | 4.400 | 4.480 | 4.323 | 67,600 |
| 2024-12-26 | 4.360 | 4.440 | 4.360 | 4.440 | 4.284 | 95,100 |
| 2024-12-25 | 4.400 | 4.420 | 4.360 | 4.360 | 4.207 | 53,000 |
| 2024-12-24 | 4.340 | 4.500 | 4.340 | 4.380 | 4.226 | 82,200 |
| 2024-12-23 | 4.340 | 4.400 | 4.260 | 4.340 | 4.188 | 61,700 |
| 2024-12-20 | 4.300 | 4.340 | 4.260 | 4.340 | 4.188 | 185,900 |
| 2024-12-19 | 4.320 | 4.360 | 4.240 | 4.300 | 4.149 | 298,400 |
| 2024-12-18 | 4.380 | 4.380 | 4.320 | 4.320 | 4.168 | 102,900 |
| 2024-12-17 | 4.440 | 4.440 | 4.360 | 4.360 | 4.207 | 354,300 |
| 2024-12-16 | 4.480 | 4.540 | 4.400 | 4.500 | 4.342 | 247,900 |
| 2024-12-13 | 4.540 | 4.600 | 4.480 | 4.500 | 4.342 | 328,100 |
| 2024-12-12 | 4.520 | 4.680 | 4.500 | 4.560 | 4.400 | 335,300 |
| 2024-12-11 | 4.640 | 4.640 | 4.520 | 4.520 | 4.361 | 178,500 |
| 2024-12-09 | 4.640 | 4.640 | 4.520 | 4.520 | 4.361 | 230,700 |
| 2024-12-06 | 4.680 | 4.680 | 4.620 | 4.620 | 4.458 | 134,500 |
| 2024-12-04 | 4.660 | 4.660 | 4.540 | 4.600 | 4.438 | 178,600 |
| 2024-12-03 | 4.420 | 4.680 | 4.400 | 4.600 | 4.438 | 782,500 |
| 2024-12-02 | 4.360 | 4.560 | 4.360 | 4.420 | 4.265 | 345,500 |
| 2024-11-29 | 4.320 | 4.400 | 4.320 | 4.360 | 4.207 | 69,800 |
| 2024-11-28 | 4.300 | 4.440 | 4.300 | 4.340 | 4.188 | 93,200 |
| 2024-11-27 | 4.320 | 4.320 | 4.300 | 4.320 | 4.168 | 66,700 |
| 2024-11-26 | 4.360 | 4.360 | 4.340 | 4.340 | 4.188 | 56,300 |
| 2024-11-25 | 4.320 | 4.380 | 4.320 | 4.360 | 4.207 | 37,700 |
| 2024-11-22 | 4.300 | 4.380 | 4.300 | 4.320 | 4.168 | 151,900 |
| 2024-11-21 | 4.380 | 4.440 | 4.320 | 4.320 | 4.168 | 238,000 |
| 2024-11-20 | 4.520 | 4.520 | 4.400 | 4.400 | 4.245 | 377,900 |
| 2024-11-19 | 4.560 | 4.580 | 4.480 | 4.480 | 4.323 | 505,200 |
| 2024-11-18 | 4.580 | 4.620 | 4.580 | 4.580 | 4.419 | 157,100 |
| 2024-11-15 | 4.640 | 4.700 | 4.580 | 4.640 | 4.477 | 220,500 |
| 2024-11-14 | 4.700 | 4.720 | 4.660 | 4.700 | 4.535 | 106,800 |
| 2024-11-13 | 4.660 | 4.720 | 4.640 | 4.700 | 4.535 | 290,600 |
| 2024-11-12 | 4.700 | 4.800 | 4.680 | 4.680 | 4.516 | 198,000 |
| 2024-11-11 | 4.720 | 4.740 | 4.680 | 4.740 | 4.574 | 247,200 |
| 2024-11-08 | 4.800 | 4.800 | 4.680 | 4.740 | 4.574 | 271,500 |
| 2024-11-07 | 4.800 | 4.820 | 4.680 | 4.780 | 4.612 | 334,400 |
| 2024-11-06 | 4.840 | 4.860 | 4.780 | 4.780 | 4.612 | 283,500 |
| 2024-11-05 | 4.800 | 4.860 | 4.780 | 4.860 | 4.689 | 96,500 |
| 2024-11-04 | 4.820 | 4.860 | 4.800 | 4.800 | 4.631 | 171,600 |
| 2024-11-01 | 4.860 | 4.860 | 4.800 | 4.820 | 4.651 | 262,700 |
| 2024-10-31 | 4.800 | 4.860 | 4.800 | 4.860 | 4.689 | 186,400 |
| 2024-10-30 | 4.820 | 4.840 | 4.800 | 4.800 | 4.631 | 54,900 |
| 2024-10-29 | 4.820 | 4.820 | 4.820 | 4.820 | 4.651 | 0 |
| 2024-10-28 | 4.880 | 4.880 | 4.800 | 4.820 | 4.651 | 470,500 |
| 2024-10-25 | 4.980 | 4.980 | 4.860 | 4.860 | 4.689 | 482,400 |
| 2024-10-24 | 4.920 | 5.050 | 4.900 | 4.960 | 4.786 | 886,400 |
| 2024-10-22 | 4.980 | 5.050 | 4.920 | 4.920 | 4.747 | 617,900 |
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.