NAT Absolute Technologies PCL (BKK:NAT)
Thailand · Delayed Price · Currency is THB 1.190
-0.080 (-6.30%)
At close: Sep 3, 2026
BKK:NAT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 1.27 | 1.29 | 1.16 | 1.19 | 1.19 | -6.30% | 191,000 |
| Sep 2, 2026 | 1.30 | 1.32 | 1.27 | 1.27 | 1.27 | -1.55% | 105,413 |
| Sep 1, 2026 | 1.51 | 1.52 | 1.28 | 1.29 | 1.29 | -14.00% | 1,080,125 |
| Aug 31, 2026 | 1.53 | 1.55 | 1.49 | 1.50 | 1.50 | -3.23% | 196,700 |
| Aug 28, 2026 | 1.56 | 1.56 | 1.50 | 1.55 | 1.55 | -0.64% | 35,700 |
| Aug 27, 2026 | 1.57 | 1.57 | 1.55 | 1.56 | 1.56 | - | 51,200 |
| Aug 26, 2026 | 1.62 | 1.62 | 1.56 | 1.56 | 1.56 | -4.88% | 201,201 |
| Aug 25, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.61% | 7,800 |
| Aug 24, 2026 | 1.65 | 1.67 | 1.65 | 1.65 | 1.65 | - | 49,200 |
| Aug 21, 2026 | 1.65 | 1.65 | 1.63 | 1.65 | 1.65 | - | 55,408 |
| Aug 20, 2026 | 1.65 | 1.65 | 1.64 | 1.65 | 1.65 | - | 12,900 |
| Aug 19, 2026 | 1.65 | 1.67 | 1.64 | 1.65 | 1.65 | -2.37% | 126,700 |
| Aug 18, 2026 | 1.68 | 1.70 | 1.65 | 1.69 | 1.69 | - | 95,860 |
| Aug 17, 2026 | 1.70 | 1.70 | 1.65 | 1.69 | 1.69 | -1.74% | 193,900 |
| Aug 14, 2026 | 1.73 | 1.75 | 1.71 | 1.72 | 1.72 | -0.58% | 18,908 |
| Aug 13, 2026 | 1.72 | 1.75 | 1.72 | 1.73 | 1.73 | 0.58% | 25,600 |
| Aug 11, 2026 | 1.74 | 1.74 | 1.72 | 1.72 | 1.72 | -2.82% | 181,800 |
| Aug 10, 2026 | 1.77 | 1.78 | 1.74 | 1.77 | 1.77 | -0.56% | 19,300 |
| Aug 7, 2026 | 1.74 | 1.79 | 1.74 | 1.78 | 1.78 | 2.30% | 2,400 |
| Aug 6, 2026 | 1.75 | 1.80 | 1.74 | 1.74 | 1.74 | -0.57% | 57,303 |
| Aug 5, 2026 | 1.76 | 1.80 | 1.75 | 1.75 | 1.75 | -1.13% | 66,600 |
| Aug 4, 2026 | 1.89 | 1.89 | 1.77 | 1.77 | 1.77 | 1.14% | 394,302 |
| Aug 3, 2026 | 1.75 | 1.76 | 1.75 | 1.75 | 1.75 | 0.57% | 1,101 |
| Jul 31, 2026 | 1.75 | 1.77 | 1.73 | 1.74 | 1.74 | 0.58% | 17,604 |
| Jul 30, 2026 | 1.76 | 1.76 | 1.73 | 1.73 | 1.73 | -1.70% | 29,600 |
| Jul 27, 2026 | 1.76 | 1.77 | 1.76 | 1.76 | 1.76 | -0.56% | 2,000 |
| Jul 24, 2026 | 1.76 | 1.78 | 1.74 | 1.77 | 1.77 | - | 38,601 |
| Jul 23, 2026 | 1.76 | 1.77 | 1.75 | 1.77 | 1.77 | 1.14% | 58,500 |
| Jul 22, 2026 | 1.76 | 1.77 | 1.75 | 1.75 | 1.75 | -0.57% | 81,001 |
| Jul 21, 2026 | 1.77 | 1.77 | 1.73 | 1.76 | 1.76 | -1.12% | 131,430 |
| Jul 20, 2026 | 1.78 | 1.78 | 1.75 | 1.78 | 1.78 | - | 90,804 |
| 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 |