Nation Group (Thailand) PCL (BKK:NATION)
Thailand · Delayed Price · Currency is THB 0.0400
0.00 (0.00%)
Sep 1, 2025, 4:39 PM ICT
BKK:NATION Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 3,311,500 |
| Aug 28, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 3,529,900 |
| Aug 27, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 1,253,500 |
| Aug 26, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 4,024,000 |
| Aug 25, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 4,151,200 |
| Aug 22, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 2,088,600 |
| Aug 21, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 33.33% | 10,411,900 |
| Aug 20, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -25.00% | 723,100 |
| Aug 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 18,891,100 |
| Aug 18, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 22,551,600 |
| Aug 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 33.33% | 15,200 |
| Aug 14, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 12,855,500 |
| Aug 13, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 12,315,500 |
| Aug 8, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 15,019,400 |
| Aug 7, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 14,919,400 |
| Aug 6, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 9,106,230 |
| Aug 5, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 4,444,300 |
| Aug 4, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 685,808 |
| Aug 1, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 3,515,405 |
| Jul 31, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 325,700 |
| Jul 30, 2025 | 0.03 | 0.04 | 0.02 | 0.03 | 0.03 | - | 11,936,805 |
| Jul 29, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 14,497,802 |
| Jul 25, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 1,792,101 |
| Jul 24, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 10,979,000 |
| Jul 23, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 8,736,502 |
| Jul 22, 2025 | 0.02 | 0.04 | 0.02 | 0.03 | 0.03 | - | 71,338,241 |
| Jul 21, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 50.00% | 10,527,500 |
| Jul 18, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 13,119,006 |
| Jul 17, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 50.00% | 10,643,300 |
| Jul 16, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 9,884,400 |
| Jul 15, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 5,998,651 |
| Jul 14, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 11,890,900 |
| Jul 11, 2025 | 0.02 | 0.03 | 0.01 | 0.03 | 0.03 | 50.00% | 26,995,800 |
| Jul 9, 2025 | 0.02 | 0.03 | 0.01 | 0.02 | 0.02 | - | 53,415,200 |
| Jul 8, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 3,331,000 |
| Jul 7, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 50.00% | 320,950 |
| Jul 4, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 409,401 |
| Jul 3, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 50.00% | 1,670,000 |
| Jul 2, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 126,011 |
| Jul 1, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 2,785,000 |
| Jun 30, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 50.00% | 23,500 |
| Jun 27, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 2,372,300 |
| Jun 26, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 50.00% | 195,100 |
| Jun 25, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 742,010 |
| Jun 24, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 222,204 |
| Jun 23, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 6,903,805 |
| Jun 20, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 276,001 |
| Jun 19, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 110,900 |
| Jun 18, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 50.00% | 15,031,000 |
| Jun 17, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 1,857,605 |