NAT Absolute Technologies PCL (BKK:NAT)
Thailand · Delayed Price · Currency is THB 3.000
-0.080 (-2.60%)
Last updated: Dec 8, 2025, 10:45 AM ICT
BKK:NAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.06 | 3.08 | 3.00 | 3.00 | 3.00 | -1.32% | 12,500 |
| Dec 3, 2025 | 3.16 | 3.16 | 3.04 | 3.04 | 3.04 | -5.00% | 97,500 |
| Dec 2, 2025 | 3.18 | 3.20 | 3.10 | 3.20 | 3.20 | 0.63% | 20,201 |
| Dec 1, 2025 | 3.28 | 3.30 | 3.12 | 3.18 | 3.18 | -4.79% | 12,500 |
| Nov 28, 2025 | 3.26 | 3.34 | 3.24 | 3.34 | 3.34 | 1.21% | 401,200 |
| Nov 27, 2025 | 3.26 | 3.30 | 3.24 | 3.30 | 3.30 | 0.61% | 131,700 |
| Nov 26, 2025 | 3.18 | 3.28 | 3.16 | 3.28 | 3.28 | 1.23% | 221,900 |
| Nov 25, 2025 | 3.12 | 3.24 | 3.10 | 3.24 | 3.24 | - | 134,813 |
| Nov 24, 2025 | 3.16 | 3.24 | 3.14 | 3.24 | 3.24 | 1.25% | 51,900 |
| Nov 21, 2025 | 3.16 | 3.24 | 3.12 | 3.20 | 3.20 | - | 126,719 |
| Nov 20, 2025 | 3.16 | 3.26 | 3.16 | 3.20 | 3.20 | 1.27% | 276,600 |
| Nov 19, 2025 | 2.90 | 3.18 | 2.90 | 3.16 | 3.16 | 8.22% | 445,738 |
| Nov 18, 2025 | 2.90 | 2.92 | 2.90 | 2.92 | 2.92 | 1.39% | 57,700 |
| Nov 17, 2025 | 2.88 | 2.98 | 2.86 | 2.88 | 2.88 | - | 59,319 |
| Nov 14, 2025 | 2.80 | 3.02 | 2.78 | 2.88 | 2.88 | 1.41% | 176,300 |
| Nov 13, 2025 | 2.90 | 2.94 | 2.84 | 2.84 | 2.84 | -2.74% | 34,800 |
| Nov 12, 2025 | 2.88 | 2.92 | 2.88 | 2.92 | 2.92 | -0.68% | 26,319 |
| Nov 11, 2025 | 2.90 | 2.94 | 2.88 | 2.94 | 2.94 | - | 31,500 |
| Nov 10, 2025 | 2.90 | 2.94 | 2.90 | 2.94 | 2.94 | 2.08% | 15,939 |
| Nov 7, 2025 | 2.94 | 2.94 | 2.88 | 2.88 | 2.88 | -2.70% | 36,038 |
| Nov 6, 2025 | 2.98 | 2.98 | 2.94 | 2.96 | 2.96 | -1.33% | 51,200 |
| Nov 5, 2025 | 2.96 | 3.00 | 2.96 | 3.00 | 3.00 | - | 36,600 |
| Nov 4, 2025 | 3.00 | 3.00 | 2.98 | 3.00 | 3.00 | - | 42,000 |
| Nov 3, 2025 | 3.00 | 3.04 | 3.00 | 3.00 | 3.00 | -0.66% | 21,938 |
| Oct 31, 2025 | 3.04 | 3.04 | 3.02 | 3.02 | 3.02 | -2.58% | 12,820 |
| Oct 30, 2025 | 3.06 | 3.10 | 3.02 | 3.10 | 3.10 | 0.65% | 16,200 |
| Oct 29, 2025 | 3.06 | 3.08 | 3.06 | 3.08 | 3.08 | -0.65% | 28,210 |
| Oct 28, 2025 | 3.12 | 3.12 | 3.06 | 3.10 | 3.10 | -1.27% | 78,300 |
| Oct 27, 2025 | 3.16 | 3.18 | 3.10 | 3.14 | 3.14 | -1.26% | 69,800 |
| Oct 24, 2025 | 3.10 | 3.18 | 3.10 | 3.18 | 3.18 | 1.92% | 58,200 |
| Oct 22, 2025 | 3.14 | 3.18 | 3.08 | 3.12 | 3.12 | -2.50% | 85,600 |
| Oct 21, 2025 | 3.30 | 3.30 | 3.12 | 3.20 | 3.20 | -3.61% | 135,100 |
| Oct 20, 2025 | 3.28 | 3.32 | 3.12 | 3.32 | 3.32 | 1.84% | 33,610 |
| Oct 17, 2025 | 3.30 | 3.40 | 3.14 | 3.26 | 3.26 | -1.21% | 58,100 |
| Oct 16, 2025 | 3.44 | 3.44 | 3.26 | 3.30 | 3.30 | -4.07% | 27,207 |
| Oct 15, 2025 | 3.14 | 3.44 | 3.14 | 3.44 | 3.44 | 1.78% | 176,102 |
| Oct 14, 2025 | 3.42 | 3.42 | 3.34 | 3.38 | 3.38 | - | 22,320 |
| Oct 10, 2025 | 3.32 | 3.40 | 3.30 | 3.38 | 3.38 | 2.42% | 569,270 |
| Oct 9, 2025 | 3.20 | 3.30 | 3.20 | 3.30 | 3.30 | 3.12% | 264,675 |
| Oct 8, 2025 | 3.12 | 3.20 | 3.10 | 3.20 | 3.20 | 1.91% | 354,218 |
| Oct 7, 2025 | 3.02 | 3.14 | 2.86 | 3.14 | 3.14 | 3.29% | 656,519 |
| Oct 6, 2025 | 3.04 | 3.04 | 3.02 | 3.04 | 3.04 | - | 116,216 |
| Oct 3, 2025 | 3.06 | 3.08 | 3.02 | 3.04 | 3.04 | -1.30% | 229,000 |
| Oct 2, 2025 | 3.08 | 3.10 | 3.06 | 3.08 | 3.08 | -0.65% | 66,702 |
| Oct 1, 2025 | 3.08 | 3.10 | 3.02 | 3.10 | 3.10 | -0.64% | 122,700 |
| Sep 30, 2025 | 3.10 | 3.12 | 3.08 | 3.12 | 3.12 | 0.65% | 48,823 |
| Sep 29, 2025 | 3.12 | 3.12 | 3.10 | 3.10 | 3.10 | -0.64% | 31,402 |
| Sep 26, 2025 | 3.14 | 3.16 | 3.12 | 3.12 | 3.12 | -0.64% | 96,943 |
| Sep 25, 2025 | 3.14 | 3.14 | 3.12 | 3.14 | 3.14 | - | 21,200 |
| Sep 24, 2025 | 3.14 | 3.16 | 3.14 | 3.14 | 3.14 | -0.63% | 41,129 |