NAT ABSOLUTE TECHNOLOGIES PUBLIC COMPANY LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 4.980 | 5.050 | 4.920 | 4.920 | 4.747 | 617,900 |
| 2024-10-21 | 5.050 | 5.050 | 4.920 | 4.940 | 4.766 | 282,100 |
| 2024-10-18 | 4.980 | 5.100 | 4.900 | 4.980 | 4.805 | 1,061,300 |
| 2024-10-17 | 4.920 | 5.050 | 4.920 | 4.960 | 4.786 | 912,600 |
| 2024-10-16 | 4.740 | 4.940 | 4.740 | 4.920 | 4.747 | 1,030,000 |
| 2024-10-15 | 5.300 | 5.300 | 4.480 | 4.820 | 4.651 | 4,659,800 |
| 2024-10-11 | 5.400 | 5.450 | 5.200 | 5.250 | 5.066 | 1,582,900 |
| 2024-10-10 | 5.400 | 5.500 | 5.350 | 5.400 | 5.210 | 1,077,000 |
| 2024-10-09 | 5.550 | 5.600 | 5.450 | 5.450 | 5.259 | 1,049,300 |
| 2024-10-08 | 5.350 | 5.500 | 5.350 | 5.500 | 5.307 | 604,300 |
| 2024-10-07 | 5.250 | 5.400 | 5.250 | 5.400 | 5.210 | 211,200 |
| 2024-10-04 | 5.400 | 5.450 | 5.200 | 5.300 | 5.114 | 1,147,900 |
| 2024-10-03 | 5.400 | 5.550 | 5.350 | 5.400 | 5.210 | 2,386,800 |
| 2024-10-02 | 5.400 | 5.850 | 5.400 | 5.500 | 5.307 | 12,038,000 |
| 2024-10-01 | 5.400 | 5.550 | 5.400 | 5.400 | 5.210 | 1,447,900 |
| 2024-09-30 | 5.450 | 5.500 | 5.350 | 5.350 | 5.162 | 712,300 |
| 2024-09-27 | 5.400 | 5.550 | 5.350 | 5.400 | 5.210 | 1,382,900 |
| 2024-09-26 | 5.550 | 5.600 | 5.350 | 5.350 | 5.162 | 1,301,800 |
| 2024-09-25 | 5.700 | 5.750 | 5.500 | 5.500 | 5.307 | 1,511,000 |
| 2024-09-24 | 5.700 | 5.750 | 5.600 | 5.650 | 5.452 | 2,682,700 |
| 2024-09-23 | 5.400 | 5.800 | 5.350 | 5.700 | 5.500 | 8,122,300 |
| 2024-09-20 | 5.500 | 5.500 | 5.250 | 5.400 | 5.210 | 1,751,000 |
| 2024-09-19 | 5.300 | 5.550 | 5.250 | 5.450 | 5.259 | 3,541,100 |
| 2024-09-18 | 5.450 | 5.500 | 5.200 | 5.250 | 5.066 | 3,630,200 |
| 2024-09-17 | 5.550 | 5.750 | 5.400 | 5.400 | 5.210 | 5,441,300 |
| 2024-09-16 | 5.550 | 5.650 | 5.350 | 5.500 | 5.307 | 5,768,500 |
| 2024-09-13 | 5.150 | 5.600 | 5.100 | 5.600 | 5.403 | 9,705,600 |
| 2024-09-12 | 4.940 | 5.250 | 4.940 | 5.100 | 4.921 | 3,043,000 |
| 2024-09-11 | 5.000 | 5.050 | 4.920 | 4.920 | 4.747 | 807,200 |
| 2024-09-10 | 5.000 | 5.000 | 4.920 | 4.960 | 4.786 | 766,200 |
| 2024-09-09 | 4.920 | 4.920 | 4.920 | 4.920 | 4.747 | 0 |
| 2024-09-06 | 5.100 | 5.100 | 4.800 | 4.920 | 4.747 | 1,980,900 |
| 2024-09-05 | 5.100 | 5.250 | 5.050 | 5.050 | 4.873 | 2,756,400 |
| 2024-09-04 | 4.980 | 5.200 | 4.940 | 5.050 | 4.873 | 3,129,700 |
| 2024-09-03 | 4.980 | 5.150 | 4.980 | 5.000 | 4.824 | 1,849,400 |
| 2024-09-02 | 5.100 | 5.150 | 4.960 | 4.980 | 4.805 | 3,439,000 |
| 2024-08-30 | 4.560 | 5.400 | 4.540 | 4.940 | 4.766 | 8,370,800 |
| 2024-08-29 | 4.640 | 4.660 | 4.560 | 4.560 | 4.400 | 262,600 |
| 2024-08-28 | 4.720 | 4.740 | 4.620 | 4.640 | 4.477 | 542,400 |
| 2024-08-27 | 4.740 | 4.780 | 4.720 | 4.720 | 4.554 | 246,800 |
| 2024-08-26 | 4.700 | 4.780 | 4.680 | 4.740 | 4.574 | 551,300 |
| 2024-08-23 | 4.920 | 4.920 | 4.840 | 4.900 | 4.516 | 1,431,800 |
| 2024-08-22 | 4.860 | 4.980 | 4.840 | 4.860 | 4.479 | 3,197,000 |
| 2024-08-21 | 4.860 | 4.880 | 4.780 | 4.840 | 4.460 | 2,805,600 |
| 2024-08-20 | 4.800 | 4.880 | 4.760 | 4.840 | 4.460 | 4,994,500 |
| 2024-08-19 | 4.780 | 4.800 | 4.700 | 4.740 | 4.368 | 1,666,000 |
| 2024-08-16 | 4.580 | 4.780 | 4.580 | 4.740 | 4.368 | 2,787,400 |
| 2024-08-15 | 4.620 | 4.720 | 4.540 | 4.540 | 4.184 | 1,145,200 |
| 2024-08-14 | 4.200 | 4.840 | 4.200 | 4.580 | 4.221 | 6,032,900 |
| 2024-08-13 | 4.060 | 4.120 | 4.040 | 4.100 | 3.778 | 132,700 |
| 2024-08-09 | 4.100 | 4.140 | 4.060 | 4.060 | 3.742 | 198,500 |
| 2024-08-08 | 4.040 | 4.080 | 4.020 | 4.080 | 3.760 | 104,600 |
| 2024-08-07 | 4.000 | 4.060 | 3.980 | 4.020 | 3.705 | 71,100 |
| 2024-08-06 | 4.080 | 4.080 | 4.020 | 4.040 | 3.723 | 110,800 |
| 2024-08-05 | 4.220 | 4.220 | 3.840 | 3.980 | 3.668 | 698,000 |
| 2024-08-02 | 4.280 | 4.280 | 4.280 | 4.280 | 3.944 | 0 |
| 2024-08-01 | 4.280 | 4.320 | 4.260 | 4.280 | 3.944 | 103,100 |
| 2024-07-31 | 4.320 | 4.380 | 4.260 | 4.280 | 3.944 | 236,500 |
| 2024-07-30 | 4.320 | 4.320 | 4.320 | 4.320 | 3.981 | 0 |
| 2024-07-26 | 4.340 | 4.380 | 4.280 | 4.320 | 3.981 | 230,500 |
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.