NAURA Technology Group Co., Ltd. (BKK:NAURA80)
Thailand · Delayed Price · Currency is THB 29.75
-2.25 (-7.03%)
Last updated: May 29, 2026, 4:27 PM ICT
BKK:NAURA80 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 31.25 | 31.25 | 29.75 | 29.75 | 29.75 | -7.03% | 45,891 |
| May 28, 2026 | 31.75 | 32.00 | 31.25 | 32.00 | 32.00 | -1.54% | 48,899 |
| May 27, 2026 | 32.75 | 32.75 | 31.50 | 32.50 | 32.50 | -0.76% | 129,410 |
| May 26, 2026 | 32.25 | 32.75 | 31.75 | 32.75 | 32.75 | -0.76% | 23,823 |
| May 25, 2026 | 31.50 | 33.75 | 31.25 | 33.00 | 33.00 | 2.33% | 40,090 |
| May 22, 2026 | 31.25 | 32.50 | 30.50 | 32.25 | 32.25 | 1.57% | 34,105 |
| May 21, 2026 | 34.50 | 34.50 | 31.50 | 31.75 | 31.75 | - | 281,862 |
| May 20, 2026 | 30.75 | 32.00 | 30.50 | 31.75 | 31.75 | 5.83% | 238,150 |
| May 19, 2026 | 29.50 | 30.00 | 29.25 | 30.00 | 30.00 | 5.26% | 229,554 |
| May 18, 2026 | 29.00 | 29.00 | 28.25 | 28.50 | 28.50 | 2.70% | 144,498 |
| May 15, 2026 | 28.75 | 29.75 | 27.75 | 27.75 | 27.75 | 2.78% | 306,935 |
| May 14, 2026 | 26.75 | 27.25 | 26.75 | 27.00 | 27.00 | -3.57% | 446,103 |
| May 13, 2026 | 27.00 | 28.00 | 26.50 | 28.00 | 28.00 | 0.90% | 272,113 |
| May 12, 2026 | 27.75 | 27.75 | 27.00 | 27.75 | 27.75 | - | 59,666 |
| May 11, 2026 | 27.25 | 28.25 | 27.25 | 27.75 | 27.75 | 7.77% | 312,474 |
| May 8, 2026 | 25.75 | 25.75 | 25.25 | 25.75 | 25.75 | -0.96% | 328,993 |
| May 7, 2026 | 26.50 | 26.50 | 26.00 | 26.00 | 26.00 | - | 14,848 |
| May 6, 2026 | 26.50 | 27.00 | 25.75 | 26.00 | 26.00 | -1.89% | 44,270 |
| May 5, 2026 | 26.00 | 26.50 | 25.75 | 26.50 | 26.50 | 2.91% | 79,513 |
| Apr 30, 2026 | 25.50 | 26.00 | 25.50 | 25.75 | 25.75 | 5.53% | 305,247 |
| Apr 29, 2026 | 24.30 | 24.50 | 24.20 | 24.40 | 24.40 | -1.21% | 47,898 |
| Apr 28, 2026 | 24.70 | 25.00 | 24.40 | 24.70 | 24.70 | 0.41% | 159,256 |
| Apr 27, 2026 | 22.70 | 24.70 | 22.70 | 24.60 | 24.60 | 9.33% | 156,071 |
| Apr 24, 2026 | 22.20 | 22.70 | 22.20 | 22.50 | 22.50 | -0.44% | 140,184 |
| Apr 23, 2026 | 22.60 | 22.60 | 22.40 | 22.60 | 22.60 | - | 6,703 |
| Apr 22, 2026 | 22.20 | 22.60 | 22.10 | 22.60 | 22.60 | 6.10% | 6,573 |
| Apr 21, 2026 | 21.30 | 21.30 | 21.00 | 21.30 | 21.30 | -2.74% | 27,005 |
| Apr 20, 2026 | 21.90 | 22.10 | 21.70 | 21.90 | 21.90 | -0.90% | 28,859 |
| Apr 17, 2026 | 22.20 | 22.20 | 21.80 | 22.10 | 22.10 | 0.45% | 113,915 |
| Apr 16, 2026 | 22.20 | 22.30 | 21.90 | 22.00 | 22.00 | -2.22% | 97,306 |
| Apr 10, 2026 | 22.10 | 22.50 | 22.10 | 22.50 | 22.50 | 1.81% | 61,492 |
| Apr 9, 2026 | 22.50 | 22.50 | 21.70 | 22.10 | 22.10 | 1.38% | 144,801 |
| Apr 8, 2026 | 21.40 | 21.90 | 21.20 | 21.80 | 21.80 | 7.92% | 29,587 |
| Apr 7, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.51% | 13 |
| Apr 3, 2026 | 21.10 | 21.10 | 19.90 | 19.90 | 19.90 | -5.24% | 39,390 |
| Apr 2, 2026 | 20.80 | 21.00 | 20.40 | 21.00 | 21.00 | -3.23% | 11,365 |
| Apr 1, 2026 | 21.80 | 21.80 | 21.40 | 21.70 | 21.70 | 0.46% | 150,603 |
| Mar 31, 2026 | 21.90 | 21.90 | 21.40 | 21.60 | 21.60 | -0.92% | 1,151 |
| Mar 30, 2026 | 21.50 | 21.80 | 21.40 | 21.80 | 21.80 | 1.40% | 60,805 |
| Mar 27, 2026 | 21.60 | 21.80 | 21.40 | 21.50 | 21.50 | 0.94% | 101,853 |
| Mar 26, 2026 | 21.60 | 21.80 | 21.20 | 21.30 | 21.30 | -4.48% | 16,199 |
| Mar 25, 2026 | 22.20 | 22.30 | 21.90 | 22.30 | 22.30 | 7.21% | 170,314 |
| Mar 24, 2026 | 21.10 | 21.40 | 20.70 | 20.80 | 20.80 | -2.35% | 2,178 |
| Mar 23, 2026 | 21.70 | 21.70 | 21.20 | 21.30 | 21.30 | -5.33% | 25,704 |
| Mar 20, 2026 | 22.30 | 22.60 | 22.10 | 22.50 | 22.50 | 2.74% | 147,904 |
| Mar 19, 2026 | 22.00 | 22.00 | 21.90 | 21.90 | 21.90 | - | 50,165 |
| Mar 18, 2026 | 21.60 | 21.90 | 21.60 | 21.90 | 21.90 | 2.34% | 30,382 |
| Mar 17, 2026 | 21.70 | 21.80 | 21.30 | 21.40 | 21.40 | -0.47% | 34,345 |
| Mar 16, 2026 | 21.00 | 21.50 | 20.90 | 21.50 | 21.50 | - | 6,249 |
| Mar 13, 2026 | 21.70 | 21.70 | 21.30 | 21.50 | 21.50 | 0.94% | 1,117 |