NAT Absolute Technologies PCL (BKK:NAT)
Thailand · Delayed Price · Currency is THB 3.420
-0.080 (-2.29%)
At close: Oct 15, 2026
BKK:NAT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 3.44 | 3.56 | 3.40 | 3.42 | 3.42 | -2.29% | 4,705,395 |
| Oct 14, 2026 | 3.52 | 3.64 | 3.44 | 3.50 | 3.50 | 7.36% | 10,354,390 |
| Oct 12, 2026 | 3.26 | 3.54 | 3.26 | 3.26 | 3.26 | 5.16% | 13,288,279 |
| Oct 9, 2026 | 2.96 | 3.14 | 2.88 | 3.10 | 3.10 | 4.73% | 6,651,973 |
| Oct 8, 2026 | 2.88 | 3.44 | 2.86 | 2.96 | 2.96 | 10.45% | 28,105,987 |
| Oct 7, 2026 | 2.76 | 2.82 | 2.64 | 2.68 | 2.68 | -2.19% | 2,327,302 |
| Oct 6, 2026 | 2.60 | 2.94 | 2.60 | 2.74 | 2.74 | 6.20% | 9,593,294 |
| Oct 5, 2026 | 2.70 | 2.74 | 2.54 | 2.58 | 2.58 | -4.44% | 2,375,641 |
| Oct 2, 2026 | 2.76 | 2.86 | 2.58 | 2.70 | 2.70 | 10.66% | 12,808,159 |
| Oct 1, 2026 | 1.87 | 2.44 | 1.87 | 2.44 | 2.44 | 30.48% | 5,964,512 |
| Sep 30, 2026 | 2.00 | 2.00 | 1.87 | 1.87 | 1.87 | -6.03% | 581,909 |
| Sep 29, 2026 | 2.02 | 2.06 | 1.99 | 1.99 | 1.99 | -2.45% | 274,800 |
| Sep 28, 2026 | 2.00 | 2.16 | 1.96 | 2.04 | 2.04 | 0.99% | 1,485,209 |
| Sep 25, 2026 | 2.08 | 2.10 | 1.96 | 2.02 | 2.02 | -2.88% | 458,100 |
| Sep 24, 2026 | 2.12 | 2.14 | 2.08 | 2.08 | 2.08 | -2.80% | 335,214 |
| Sep 23, 2026 | 2.12 | 2.24 | 2.08 | 2.14 | 2.14 | -0.93% | 1,086,415 |
| Sep 22, 2026 | 2.16 | 2.16 | 2.08 | 2.16 | 2.16 | - | 557,719 |
| Sep 21, 2026 | 2.12 | 2.16 | 2.02 | 2.16 | 2.16 | 1.89% | 1,300,706 |
| Sep 18, 2026 | 2.34 | 2.34 | 2.02 | 2.12 | 2.12 | -8.62% | 2,763,823 |
| Sep 17, 2026 | 2.32 | 2.46 | 2.24 | 2.32 | 2.32 | 0.87% | 3,380,903 |
| Sep 16, 2026 | 2.60 | 2.60 | 2.22 | 2.30 | 2.30 | -11.54% | 3,423,471 |
| Sep 15, 2026 | 2.78 | 2.80 | 2.60 | 2.60 | 2.60 | 2.36% | 7,685,988 |
| Sep 14, 2026 | 2.42 | 2.76 | 2.42 | 2.54 | 2.54 | 6.72% | 4,920,911 |
| Sep 11, 2026 | 2.48 | 2.62 | 2.34 | 2.38 | 2.38 | 8.18% | 13,903,893 |
| Sep 10, 2026 | 1.68 | 2.20 | 1.67 | 2.20 | 2.20 | 30.95% | 16,811,961 |
| Sep 9, 2026 | 1.74 | 1.76 | 1.66 | 1.68 | 1.68 | -6.67% | 4,259,800 |
| Sep 8, 2026 | 1.64 | 1.84 | 1.64 | 1.80 | 1.80 | 24.14% | 13,059,731 |
| Sep 7, 2026 | 1.11 | 1.45 | 1.11 | 1.45 | 1.45 | 30.63% | 4,664,253 |
| Sep 4, 2026 | 1.19 | 1.22 | 1.05 | 1.11 | 1.11 | -6.72% | 1,846,862 |
| 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 |