Skip to main content
NAT Absolute Technologies PCL (BKK:NAT)
Thailand flag Thailand · Delayed Price · Currency is THB
2.060
+0.040 (1.98%)
At close: Apr 28, 2026

BKK:NAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.022.122.022.062.061.98%15,910
Apr 27, 20262.102.102.022.022.02-3.81%93,200
Apr 24, 20262.102.182.002.102.10-0.94%142,919
Apr 23, 20262.162.182.102.122.12-2.75%41,300
Apr 22, 20262.202.222.182.182.18-27,600
Apr 21, 20262.242.282.182.182.18-3.54%193,000
Apr 20, 20262.242.262.242.262.26-11,200
Apr 17, 20262.262.262.242.262.26-0.88%27,801
Apr 16, 20262.242.282.242.282.281.79%5,300
Apr 10, 20262.282.302.242.242.24-1.75%901
Apr 9, 20262.282.282.282.282.280.88%600
Apr 8, 20262.302.302.262.262.26-0.88%2,901
Apr 7, 20262.262.282.222.282.280.88%17,001
Apr 3, 20262.282.282.262.262.26-11,000
Apr 2, 20262.282.302.262.262.26-2.59%30,102
Apr 1, 20262.382.382.222.322.32-23,000
Mar 31, 20262.282.582.282.322.321.75%20,101
Mar 30, 20262.242.322.202.282.282.70%28,600
Mar 27, 20262.242.242.222.222.22-4,500
Mar 25, 20262.222.222.202.222.22-0.89%33,010
Mar 24, 20262.202.242.202.242.241.82%5,600
Mar 23, 20262.242.242.182.202.20-0.90%7,400
Mar 20, 20262.222.222.202.222.22-69,100
Mar 19, 20262.222.222.202.222.22-0.89%5,800
Mar 18, 20262.222.262.222.242.240.90%19,900
Mar 17, 20262.242.342.102.222.22-3.48%231,800
Mar 16, 20262.222.342.222.302.30-34,400
Mar 13, 20262.302.302.222.302.30-2.54%63,100
Mar 12, 20262.342.362.262.362.36-5,101
Mar 11, 20262.342.362.342.362.361.72%1,200
Mar 10, 20262.342.362.322.322.32-0.85%9,600
Mar 9, 20262.362.362.282.342.34-44,200
Mar 6, 20262.462.462.302.342.34-4.88%36,300
Mar 5, 20262.482.482.382.462.46-0.81%11,200
Mar 4, 20262.462.482.302.482.480.81%37,600
Mar 2, 20262.502.502.462.462.46-3.15%14,700
Feb 27, 20262.562.562.502.542.54-16,200
Feb 26, 20262.562.582.542.542.54-3,600
Feb 25, 20262.602.602.542.542.54-2.31%90,900
Feb 24, 20262.602.642.582.602.60-0.76%79,400
Feb 23, 20262.642.642.562.622.62-0.76%25,100
Feb 20, 20262.742.742.622.642.64-38,001
Feb 19, 20262.762.762.582.642.64-8.33%579,600
Feb 18, 20262.782.902.782.882.883.60%26,910
Feb 17, 20262.782.782.702.782.780.72%218,700
Feb 16, 20262.842.842.762.762.76-0.72%21,200
Feb 13, 20262.822.822.782.782.78-0.71%41,800
Feb 12, 20262.662.862.642.802.805.26%82,000
Feb 11, 20262.602.682.602.662.663.10%67,900
Feb 10, 20262.482.642.482.582.583.20%244,700
Feb 9, 20262.422.522.422.502.501.63%103,500
Feb 6, 20262.442.462.402.462.46-29,200
Feb 5, 20262.422.462.422.462.46-0.81%1,400
Feb 4, 20262.442.482.422.482.480.81%3,700
Feb 3, 20262.462.462.422.462.46-25,400
Feb 2, 20262.442.482.442.462.461.65%16,119
Jan 30, 20262.422.482.402.422.42-1.63%38,100
Jan 29, 20262.422.462.402.462.461.65%21,600
Jan 28, 20262.402.462.382.422.421.68%88,501
Jan 27, 20262.482.482.382.382.38-2.46%79,954
Jan 26, 20262.462.482.402.442.441.67%2,100
Jan 23, 20262.442.462.402.402.40-2.44%12,200
Jan 22, 20262.482.482.462.462.460.82%3,905
Jan 21, 20262.442.462.362.442.44-1.61%56,402
Jan 20, 20262.462.482.462.482.482.48%7,200
Jan 19, 20262.402.542.402.422.420.83%24,300
Jan 16, 20262.422.422.402.402.40-0.83%4,200
Jan 15, 20262.462.462.402.422.42-1.63%21,400
Jan 14, 20262.502.522.462.462.46-0.81%25,600
Jan 13, 20262.502.522.482.482.48-0.80%7,500
Jan 12, 20262.502.522.462.502.50-4.58%25,902
Jan 9, 20262.622.642.622.622.62-0.76%5,500
Jan 8, 20262.642.662.622.642.64-0.75%4,019
Jan 7, 20262.642.662.622.662.661.53%3,700
Jan 6, 20262.642.682.622.622.62-7,600
Jan 5, 20262.642.722.622.622.62-7,400
Dec 30, 20252.622.682.622.622.62-9,900
Dec 29, 20252.722.722.622.622.62-3.68%8,613
Dec 26, 20252.742.802.662.722.721.49%4,500
Dec 25, 20252.842.862.682.682.68-5.63%10,100
Dec 24, 20252.822.842.782.842.841.43%2,000
Dec 23, 20252.682.922.682.802.804.48%12,900
Dec 22, 20252.622.682.622.682.683.08%4,200
Dec 19, 20252.622.662.602.602.60-4.41%58,419
Dec 18, 20252.842.882.702.722.72-3.55%58,300
Dec 17, 20252.882.882.802.822.82-2.76%76,500
Dec 16, 20252.902.902.882.902.90-23,500
Dec 15, 20252.902.902.862.902.90-32,700
Dec 12, 20252.862.902.862.902.90-2.03%13,312
Dec 11, 20252.902.962.882.962.960.68%6,400
Dec 9, 20252.922.962.882.942.941.38%16,300
Dec 8, 20253.003.002.862.902.90-3.33%107,400
Dec 4, 20253.063.083.003.003.00-1.32%12,500
Dec 3, 20253.163.163.043.043.04-5.00%97,500
Dec 2, 20253.183.203.103.203.200.63%20,201
Dec 1, 20253.283.303.123.183.18-4.79%12,500
Nov 28, 20253.263.343.243.343.341.21%401,200
Nov 27, 20253.263.303.243.303.300.61%131,700
Nov 26, 20253.183.283.163.283.281.23%221,900
Nov 25, 20253.123.243.103.243.24-134,813