NAT Absolute Technologies PCL (BKK:NAT)
Thailand · Delayed Price · Currency is THB 1.770
-0.010 (-0.56%)
At close: Aug 10, 2026
BKK:NAT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |