BKK:NAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 6, 2026	1.93	1.98	1.90	1.95	1.95	0.52%	47,902
May 5, 2026	2.04	2.04	1.94	1.94	1.94	-5.83%	162,806
Apr 30, 2026	2.02	2.06	2.00	2.06	2.06	-	57,501
Apr 29, 2026	2.06	2.08	2.00	2.06	2.06	-	122,403
Apr 28, 2026	2.02	2.12	2.02	2.06	2.06	1.98%	15,910
Apr 27, 2026	2.10	2.10	2.02	2.02	2.02	-3.81%	93,200
Apr 24, 2026	2.10	2.18	2.00	2.10	2.10	-0.94%	142,919
Apr 23, 2026	2.16	2.18	2.10	2.12	2.12	-2.75%	41,300
Apr 22, 2026	2.20	2.22	2.18	2.18	2.18	-	27,600
Apr 21, 2026	2.24	2.28	2.18	2.18	2.18	-3.54%	193,000
Apr 20, 2026	2.24	2.26	2.24	2.26	2.26	-	11,200
Apr 17, 2026	2.26	2.26	2.24	2.26	2.26	-0.88%	27,801
Apr 16, 2026	2.24	2.28	2.24	2.28	2.28	1.79%	5,300
Apr 10, 2026	2.28	2.30	2.24	2.24	2.24	-1.75%	901
Apr 9, 2026	2.28	2.28	2.28	2.28	2.28	0.88%	600
Apr 8, 2026	2.30	2.30	2.26	2.26	2.26	-0.88%	2,901
Apr 7, 2026	2.26	2.28	2.22	2.28	2.28	0.88%	17,001
Apr 3, 2026	2.28	2.28	2.26	2.26	2.26	-	11,000
Apr 2, 2026	2.28	2.30	2.26	2.26	2.26	-2.59%	30,102
Apr 1, 2026	2.38	2.38	2.22	2.32	2.32	-	23,000
Mar 31, 2026	2.28	2.58	2.28	2.32	2.32	1.75%	20,101
Mar 30, 2026	2.24	2.32	2.20	2.28	2.28	2.70%	28,600
Mar 27, 2026	2.24	2.24	2.22	2.22	2.22	-	4,500
Mar 25, 2026	2.22	2.22	2.20	2.22	2.22	-0.89%	33,010
Mar 24, 2026	2.20	2.24	2.20	2.24	2.24	1.82%	5,600
Mar 23, 2026	2.24	2.24	2.18	2.20	2.20	-0.90%	7,400
Mar 20, 2026	2.22	2.22	2.20	2.22	2.22	-	69,100
Mar 19, 2026	2.22	2.22	2.20	2.22	2.22	-0.89%	5,800
Mar 18, 2026	2.22	2.26	2.22	2.24	2.24	0.90%	19,900