NAT Absolute Technologies PCL (BKK:NAT)
Thailand · Delayed Price · Currency is THB 3.120
-0.060 (-1.89%)
At close: Sep 15, 2025
BKK:NAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 3.18 | 3.18 | 3.06 | 3.12 | 3.12 | -1.89% | 438,910 |
| Sep 12, 2025 | 3.18 | 3.20 | 3.10 | 3.18 | 3.18 | - | 293,300 |
| Sep 11, 2025 | 3.16 | 3.20 | 3.16 | 3.18 | 3.18 | 1.27% | 30,600 |
| Sep 10, 2025 | 3.16 | 3.16 | 3.12 | 3.14 | 3.14 | - | 124,606 |
| Sep 9, 2025 | 3.18 | 3.20 | 3.12 | 3.14 | 3.14 | -0.63% | 64,836 |
| Sep 8, 2025 | 3.20 | 3.20 | 3.16 | 3.16 | 3.16 | -1.25% | 25,311 |
| Sep 5, 2025 | 3.20 | 3.20 | 3.18 | 3.20 | 3.20 | 0.63% | 24,902 |
| Sep 4, 2025 | 3.18 | 3.22 | 3.16 | 3.18 | 3.18 | 0.63% | 67,802 |
| Sep 3, 2025 | 3.14 | 3.16 | 3.14 | 3.16 | 3.16 | - | 26,100 |
| Sep 2, 2025 | 3.08 | 3.16 | 3.08 | 3.16 | 3.16 | - | 89,100 |
| Sep 1, 2025 | 3.12 | 3.18 | 3.12 | 3.16 | 3.16 | - | 45,300 |
| Aug 29, 2025 | 3.16 | 3.16 | 3.12 | 3.16 | 3.16 | -0.63% | 43,900 |
| Aug 28, 2025 | 3.16 | 3.18 | 3.16 | 3.18 | 3.18 | 0.63% | 6,200 |
| Aug 27, 2025 | 3.18 | 3.18 | 3.14 | 3.16 | 3.16 | -0.63% | 177,900 |
| Aug 26, 2025 | 3.20 | 3.20 | 3.12 | 3.18 | 3.18 | -0.63% | 90,400 |
| Aug 25, 2025 | 3.20 | 3.22 | 3.10 | 3.20 | 3.20 | -0.62% | 222,600 |
| Aug 22, 2025 | 3.18 | 3.22 | 3.16 | 3.22 | 3.22 | - | 56,700 |
| Aug 21, 2025 | 3.18 | 3.36 | 3.18 | 3.22 | 3.22 | 1.26% | 213,401 |
| Aug 20, 2025 | 3.16 | 3.20 | 3.12 | 3.18 | 3.18 | - | 88,400 |
| Aug 19, 2025 | 3.16 | 3.18 | 3.08 | 3.18 | 3.18 | 0.63% | 142,800 |
| Aug 18, 2025 | 3.24 | 3.26 | 3.14 | 3.16 | 3.16 | -3.66% | 82,300 |
| Aug 15, 2025 | 3.20 | 3.28 | 3.20 | 3.28 | 3.28 | 1.86% | 121,710 |
| Aug 14, 2025 | 3.22 | 3.22 | 3.20 | 3.22 | 3.22 | - | 33,500 |
| Aug 13, 2025 | 3.30 | 3.36 | 3.20 | 3.22 | 3.22 | -1.83% | 110,300 |
| Aug 8, 2025 | 3.34 | 3.38 | 3.28 | 3.28 | 3.28 | -1.80% | 28,703 |
| Aug 7, 2025 | 3.34 | 3.38 | 3.28 | 3.34 | 3.34 | 1.21% | 17,200 |
| Aug 6, 2025 | 3.30 | 3.30 | 3.28 | 3.30 | 3.30 | - | 28,300 |
| Aug 5, 2025 | 3.30 | 3.46 | 3.30 | 3.30 | 3.30 | - | 97,300 |
| Aug 4, 2025 | 3.34 | 3.34 | 3.20 | 3.30 | 3.30 | -2.37% | 216,800 |
| Aug 1, 2025 | 3.42 | 3.42 | 3.36 | 3.38 | 3.38 | -0.59% | 65,300 |
| Jul 31, 2025 | 3.42 | 3.52 | 3.40 | 3.40 | 3.40 | -0.58% | 41,300 |
| Jul 30, 2025 | 3.42 | 3.54 | 3.42 | 3.42 | 3.42 | 0.59% | 20,800 |
| Jul 29, 2025 | 3.38 | 3.40 | 3.38 | 3.40 | 3.40 | 0.59% | 19,800 |
| Jul 25, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.60% | 2,100 |
| Jul 24, 2025 | 3.38 | 3.38 | 3.36 | 3.36 | 3.36 | -0.59% | 1,400 |
| Jul 23, 2025 | 3.44 | 3.44 | 3.38 | 3.38 | 3.38 | -0.59% | 112,100 |
| Jul 22, 2025 | 3.44 | 3.44 | 3.38 | 3.40 | 3.40 | -1.16% | 62,619 |
| Jul 21, 2025 | 3.52 | 3.52 | 3.42 | 3.44 | 3.44 | -3.37% | 414,100 |
| Jul 18, 2025 | 3.58 | 3.60 | 3.50 | 3.56 | 3.56 | -0.56% | 180,500 |
| Jul 17, 2025 | 3.56 | 3.60 | 3.52 | 3.58 | 3.58 | 0.56% | 46,501 |
| Jul 16, 2025 | 3.60 | 3.60 | 3.56 | 3.56 | 3.56 | -1.11% | 3,600 |
| Jul 15, 2025 | 3.58 | 3.62 | 3.52 | 3.60 | 3.60 | -0.55% | 173,107 |
| Jul 14, 2025 | 3.52 | 3.66 | 3.52 | 3.62 | 3.62 | 2.84% | 32,409 |
| Jul 11, 2025 | 3.60 | 3.62 | 3.52 | 3.52 | 3.52 | -2.76% | 139,703 |
| Jul 9, 2025 | 3.66 | 3.66 | 3.60 | 3.62 | 3.62 | -1.09% | 1,600 |
| Jul 8, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.55% | 2,600 |
| Jul 7, 2025 | 3.66 | 3.66 | 3.64 | 3.64 | 3.64 | 0.55% | 2,500 |
| Jul 4, 2025 | 3.64 | 3.66 | 3.60 | 3.62 | 3.62 | -1.09% | 27,914 |
| Jul 3, 2025 | 3.64 | 3.70 | 3.62 | 3.66 | 3.66 | - | 112,602 |
| Jul 2, 2025 | 3.66 | 3.70 | 3.64 | 3.66 | 3.66 | - | 37,600 |