NAT Absolute Technologies PCL (BKK:NAT)
Thailand · Delayed Price · Currency is THB 2.080
-0.060 (-2.80%)
Last updated: Sep 24, 2026, 4:29 PM ICT
BKK:NAT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |