BKK:NAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	1.78	1.80	1.78	1.78	1.78	-	64,118
Jul 16, 2026	1.75	1.79	1.75	1.78	1.78	1.71%	202,805
Jul 15, 2026	1.75	1.76	1.73	1.75	1.75	-	57,403
Jul 14, 2026	1.74	1.75	1.72	1.75	1.75	1.74%	54,139
Jul 13, 2026	1.75	1.77	1.71	1.72	1.72	-2.27%	81,014
Jul 10, 2026	1.75	1.78	1.74	1.76	1.76	0.57%	85,100
Jul 9, 2026	1.78	1.79	1.75	1.75	1.75	-1.13%	277,503
Jul 8, 2026	1.79	1.79	1.77	1.77	1.77	-1.12%	4,003
Jul 7, 2026	1.80	1.81	1.78	1.79	1.79	-	13,607
Jul 6, 2026	1.83	1.83	1.78	1.79	1.79	-1.65%	12,510
Jul 3, 2026	1.86	1.88	1.78	1.82	1.82	-0.55%	283,207
Jul 2, 2026	1.80	1.89	1.78	1.83	1.83	2.23%	222,159
Jul 1, 2026	1.79	1.80	1.78	1.79	1.79	-	23,100
Jun 30, 2026	1.75	1.81	1.75	1.79	1.79	3.47%	134,500
Jun 29, 2026	1.72	1.77	1.72	1.73	1.73	-0.57%	5,800
Jun 26, 2026	1.74	1.74	1.73	1.74	1.74	-	4,200
Jun 25, 2026	1.76	1.79	1.70	1.74	1.74	-1.69%	173,014
Jun 24, 2026	1.77	1.77	1.76	1.77	1.77	-	47,302
Jun 23, 2026	1.77	1.77	1.75	1.77	1.77	-0.56%	4,100
Jun 22, 2026	1.77	1.79	1.77	1.78	1.78	-0.56%	38,100
Jun 19, 2026	1.79	1.80	1.78	1.79	1.79	0.56%	2,200
Jun 18, 2026	1.78	1.78	1.75	1.78	1.78	-	11,400
Jun 17, 2026	1.79	1.79	1.76	1.78	1.78	1.14%	38,501
Jun 16, 2026	1.78	1.79	1.76	1.76	1.76	-1.68%	8,605
Jun 15, 2026	1.77	1.79	1.77	1.79	1.79	1.70%	9,401
Jun 12, 2026	1.77	1.77	1.76	1.76	1.76	0.57%	7,800
Jun 11, 2026	1.74	1.76	1.74	1.75	1.75	-0.57%	1,800
Jun 10, 2026	1.75	1.77	1.75	1.76	1.76	-	26,002
Jun 9, 2026	1.78	1.78	1.76	1.76	1.76	-1.12%	1,803
Jun 8, 2026	1.78	1.84	1.78	1.78	1.78	-	62,901
Jun 5, 2026	1.79	1.80	1.77	1.78	1.78	-0.56%	17,501
Jun 4, 2026	1.79	1.82	1.76	1.79	1.79	-1.10%	183,800
Jun 2, 2026	1.83	1.83	1.81	1.81	1.81	-1.09%	60,402
May 29, 2026	1.84	1.84	1.80	1.83	1.83	-0.54%	34,000
May 28, 2026	1.84	1.84	1.84	1.84	1.84	-	240
May 27, 2026	1.79	1.84	1.77	1.84	1.84	2.79%	109,609
May 26, 2026	1.85	1.87	1.78	1.79	1.79	-3.24%	207,802
May 25, 2026	1.89	1.89	1.84	1.85	1.85	-1.07%	77,203
May 22, 2026	1.94	1.95	1.84	1.87	1.87	-3.11%	81,074
May 21, 2026	1.89	1.93	1.85	1.93	1.93	3.76%	55,438
May 20, 2026	1.94	2.02	1.86	1.86	1.86	-1.06%	51,251
May 19, 2026	1.91	1.91	1.85	1.88	1.88	-1.57%	78,004
May 18, 2026	1.96	1.96	1.91	1.91	1.91	-3.54%	44,003
May 15, 2026	1.93	1.98	1.91	1.98	1.98	2.59%	14,703
May 14, 2026	1.93	1.95	1.93	1.93	1.93	-	14,800
May 13, 2026	1.94	1.94	1.92	1.93	1.93	-	36,400
May 12, 2026	1.97	1.97	1.93	1.93	1.93	-1.53%	13,138
May 11, 2026	1.95	1.96	1.95	1.96	1.96	-0.51%	21,900
May 8, 2026	1.95	1.97	1.94	1.97	1.97	-	18,100
May 7, 2026	1.95	1.98	1.95	1.97	1.97	1.03%	10,120