Somboon Advance Technology Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	11.200	11.600	11.200	11.400	8.760	1,407,749
2024-07-23	11.900	11.900	11.300	11.400	8.760	1,585,475
2024-07-19	11.900	12.100	11.900	11.900	9.144	776,813
2024-07-18	12.000	12.000	11.700	11.900	9.144	1,509,040
2024-07-17	12.000	12.100	12.000	12.000	9.221	470,797
2024-07-16	12.000	12.200	12.000	12.100	9.298	931,842
2024-07-15	12.300	12.300	12.000	12.000	9.221	1,513,129
2024-07-12	12.300	12.400	12.300	12.300	9.452	357,696
2024-07-11	12.300	12.400	12.200	12.300	9.452	889,527
2024-07-10	12.200	12.400	12.100	12.300	9.452	1,341,534
2024-07-09	12.600	12.600	12.200	12.200	9.375	1,311,830
2024-07-08	12.700	12.700	12.500	12.600	9.682	373,434
2024-07-05	12.600	12.700	12.400	12.600	9.682	618,383
2024-07-04	12.400	12.800	12.400	12.500	9.605	1,140,703
2024-07-03	12.400	12.600	12.200	12.500	9.605	1,192,341
2024-07-02	12.800	12.800	12.400	12.400	9.529	740,619
2024-07-01	12.400	12.900	12.400	12.700	9.759	884,944
2024-06-28	12.800	12.800	12.400	12.400	9.529	4,464,080
2024-06-27	13.200	13.300	12.900	12.900	9.913	1,465,070
2024-06-26	13.400	13.500	13.100	13.300	10.220	1,205,519
2024-06-25	13.300	13.600	13.200	13.400	10.297	1,304,511
2024-06-24	13.300	13.400	12.900	13.300	10.220	2,034,021
2024-06-21	13.000	13.500	12.900	13.500	10.374	2,192,830
2024-06-20	13.200	13.400	13.000	13.200	10.143	1,726,227
2024-06-19	13.900	13.900	13.300	13.500	10.374	1,209,150
2024-06-18	13.700	14.100	13.700	13.900	10.681	704,977
2024-06-17	14.000	14.000	13.600	13.700	10.528	1,447,164
2024-06-14	14.100	14.200	14.000	14.100	10.835	462,143
2024-06-13	14.300	14.300	14.100	14.100	10.835	218,006
2024-06-12	14.200	14.300	14.000	14.300	10.989	615,699
2024-06-11	14.200	14.300	14.100	14.200	10.912	857,710
2024-06-10	14.600	14.600	14.100	14.200	10.912	1,213,141
2024-06-07	14.400	14.600	14.300	14.600	11.219	406,599
2024-06-06	14.600	14.700	14.400	14.400	11.065	738,789
2024-06-05	14.500	14.800	14.500	14.600	11.219	778,608
2024-06-04	14.800	14.900	14.500	14.500	11.142	1,227,095
2024-05-31	14.900	15.100	14.800	14.800	11.373	1,071,471
2024-05-30	15.100	15.100	14.900	15.000	11.527	1,304,992
2024-05-29	15.200	15.200	15.100	15.100	11.603	577,180
2024-05-28	15.200	15.300	15.100	15.200	11.680	490,658
2024-05-27	15.200	15.300	15.100	15.200	11.680	790,654
2024-05-24	15.200	15.300	15.100	15.200	11.680	616,801
2024-05-23	15.200	15.400	15.100	15.100	11.603	529,067
2024-05-21	15.300	15.400	15.200	15.200	11.680	622,907
2024-05-20	15.100	15.400	15.100	15.300	11.757	1,885,841
2024-05-17	15.300	15.400	15.200	15.300	11.757	1,340,544
2024-05-16	15.200	15.500	15.100	15.300	11.757	1,379,239
2024-05-15	15.500	15.600	15.100	15.300	11.757	1,862,781
2024-05-14	15.800	15.800	15.500	15.500	11.911	1,488,430
2024-05-13	15.800	15.900	15.700	15.800	12.141	877,793
2024-05-10	16.100	16.200	15.800	15.900	12.218	2,170,317
2024-05-09	16.200	16.300	16.100	16.200	12.449	515,455
2024-05-08	16.100	16.200	16.100	16.200	12.449	514,950
2024-05-07	16.200	16.200	16.100	16.100	12.372	797,502
2024-05-03	16.200	16.300	16.100	16.200	12.449	1,014,739
2024-05-02	16.400	16.400	16.200	16.200	12.449	560,712
2024-04-30	16.300	16.400	16.200	16.400	12.602	784,636
2024-04-29	16.500	16.600	16.200	16.200	12.449	1,965,771
2024-04-26	16.500	16.600	16.400	16.400	12.602	772,070
2024-04-25	16.600	16.600	16.500	16.600	12.756	215,077

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-24	0.4000 THB
2026-03-05	1.2000 THB
2025-08-21	0.4000 THB
2025-03-05	1.2400 THB
2024-08-21	0.2600 THB
2024-03-06	1.2200 THB
2023-08-23	0.3800 THB
2023-03-08	1.1200 THB
2022-08-24	0.3800 THB
2022-03-07	0.0102 THB
2021-08-25	0.3493 THB
2021-03-03	0.4800 THB
2020-08-19	0.1200 THB
2020-03-04	0.0848 THB
2019-08-22	0.0634 THB
2019-02-27	0.1600 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.