NAT ABSOLUTE TECHNOLOGIES PUBLIC COMPANY LIMITED historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	3.500	3.580	3.180	3.240	3.240	6,363,956
2026-10-15	3.440	3.560	3.400	3.420	3.420	4,705,395
2026-10-14	3.520	3.640	3.440	3.500	3.500	10,354,390
2026-10-12	3.260	3.540	3.260	3.260	3.260	13,288,279
2026-10-09	2.960	3.140	2.880	3.100	3.100	6,651,973
2026-10-08	2.880	3.440	2.860	2.960	2.960	28,105,988
2026-10-07	2.760	2.820	2.640	2.680	2.680	2,327,302
2026-10-06	2.600	2.940	2.600	2.740	2.740	9,593,294
2026-10-05	2.700	2.740	2.540	2.580	2.580	2,375,641
2026-10-02	2.760	2.860	2.580	2.700	2.700	12,808,159
2026-10-01	1.870	2.440	1.870	2.440	2.440	5,964,512
2026-09-30	2.000	2.000	1.870	1.870	1.870	581,900
2026-09-29	2.020	2.060	1.990	1.990	1.990	274,800
2026-09-28	2.000	2.160	1.960	2.040	2.040	1,485,200
2026-09-25	2.080	2.100	1.960	2.020	2.020	458,100
2026-09-24	2.120	2.140	2.080	2.080	2.080	335,214
2026-09-23	2.120	2.240	2.080	2.140	2.140	1,086,415
2026-09-22	2.160	2.160	2.080	2.160	2.160	557,719
2026-09-21	2.120	2.160	2.020	2.160	2.160	1,300,706
2026-09-18	2.340	2.340	2.020	2.120	2.120	2,763,823
2026-09-17	2.320	2.460	2.240	2.320	2.320	3,380,903
2026-09-16	2.600	2.600	2.220	2.300	2.300	3,423,471
2026-09-15	2.780	2.800	2.600	2.600	2.600	7,685,988
2026-09-14	2.420	2.760	2.420	2.540	2.540	4,920,911
2026-09-11	2.480	2.620	2.340	2.380	2.380	13,903,893
2026-09-10	1.680	2.200	1.670	2.200	2.200	16,811,961
2026-09-09	1.740	1.760	1.660	1.680	1.680	4,259,800
2026-09-08	1.640	1.840	1.640	1.800	1.800	13,059,731
2026-09-07	1.110	1.450	1.110	1.450	1.450	4,664,253
2026-09-04	1.190	1.220	1.050	1.110	1.110	1,846,862
2026-09-03	1.270	1.290	1.160	1.190	1.190	191,000
2026-09-02	1.300	1.320	1.270	1.270	1.270	105,413
2026-09-01	1.510	1.520	1.280	1.290	1.290	1,080,125
2026-08-31	1.530	1.550	1.490	1.500	1.500	196,700
2026-08-28	1.560	1.560	1.500	1.550	1.550	35,700
2026-08-27	1.570	1.570	1.550	1.560	1.560	51,200
2026-08-26	1.620	1.620	1.560	1.560	1.560	201,201
2026-08-25	1.640	1.640	1.640	1.640	1.640	7,800
2026-08-24	1.650	1.670	1.650	1.650	1.650	49,200
2026-08-21	1.650	1.650	1.630	1.650	1.650	55,408
2026-08-20	1.650	1.650	1.640	1.650	1.650	12,900
2026-08-19	1.650	1.670	1.640	1.650	1.650	126,700
2026-08-18	1.680	1.700	1.650	1.690	1.690	95,860
2026-08-17	1.700	1.700	1.650	1.690	1.690	193,900
2026-08-14	1.730	1.750	1.710	1.720	1.720	18,908
2026-08-13	1.720	1.750	1.720	1.730	1.730	25,600
2026-08-11	1.740	1.740	1.720	1.720	1.720	181,800
2026-08-10	1.770	1.780	1.740	1.770	1.770	19,300
2026-08-07	1.740	1.790	1.740	1.780	1.780	2,400
2026-08-06	1.750	1.800	1.740	1.740	1.740	57,303
2026-08-05	1.760	1.800	1.750	1.750	1.750	66,600
2026-08-04	1.890	1.890	1.770	1.770	1.770	394,302
2026-08-03	1.750	1.760	1.750	1.750	1.750	1,101
2026-07-31	1.750	1.770	1.730	1.740	1.740	17,604
2026-07-30	1.760	1.760	1.730	1.730	1.730	29,600
2026-07-27	1.760	1.770	1.760	1.760	1.760	2,000
2026-07-24	1.760	1.780	1.740	1.770	1.770	38,601
2026-07-23	1.760	1.770	1.750	1.770	1.770	58,500
2026-07-22	1.760	1.770	1.750	1.750	1.750	81,001
2026-07-21	1.770	1.770	1.730	1.760	1.760	131,430

Page 1 of 4 · 240 trading daysOlder →

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.