Somboon Advance Technology Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	16.600	16.600	16.500	16.600	12.756	215,077
2024-04-24	16.500	16.600	16.400	16.600	12.756	323,984
2024-04-23	16.500	16.600	16.400	16.600	12.756	610,407
2024-04-22	16.500	16.600	16.400	16.500	12.679	732,738
2024-04-19	16.600	16.600	16.400	16.400	12.602	1,353,740
2024-04-18	16.800	16.800	16.600	16.700	12.833	626,666
2024-04-17	16.700	16.800	16.500	16.700	12.833	1,217,555
2024-04-11	16.800	16.900	16.700	16.800	12.910	750,239
2024-04-10	16.800	16.900	16.700	16.800	12.910	798,850
2024-04-09	16.600	16.800	16.600	16.800	12.910	844,285
2024-04-05	16.600	16.700	16.500	16.600	12.756	1,079,926
2024-04-04	16.600	16.700	16.500	16.600	12.756	1,392,236
2024-04-03	16.600	16.700	16.600	16.600	12.756	1,252,472
2024-04-02	16.600	16.700	16.500	16.700	12.833	814,719
2024-04-01	16.600	16.700	16.500	16.600	12.756	1,701,016
2024-03-29	16.600	16.700	16.400	16.600	12.756	2,235,643
2024-03-28	16.800	16.800	16.600	16.600	12.756	1,526,941
2024-03-27	16.900	16.900	16.600	16.700	12.833	3,397,684
2024-03-26	16.900	17.000	16.800	16.900	12.987	571,707
2024-03-25	16.900	17.000	16.800	16.800	12.910	766,902
2024-03-22	16.800	16.900	16.700	16.900	12.987	647,872
2024-03-21	16.700	16.900	16.600	16.800	12.910	1,329,760
2024-03-20	16.800	17.000	16.600	16.600	12.756	1,500,222
2024-03-19	16.900	16.900	16.700	16.800	12.910	1,188,920
2024-03-18	16.800	16.900	16.700	16.800	12.910	1,982,072
2024-03-15	16.800	16.900	16.700	16.800	12.910	622,823
2024-03-14	17.000	17.000	16.600	16.800	12.910	2,893,788
2024-03-13	17.100	17.100	16.900	16.900	12.987	1,720,445
2024-03-12	17.000	17.200	17.000	17.000	13.063	830,154
2024-03-11	17.200	17.300	17.100	17.100	13.140	989,563
2024-03-08	17.100	17.200	17.000	17.200	13.217	934,178
2024-03-07	17.200	17.200	17.000	17.100	13.140	1,712,785
2024-03-06	17.000	17.200	16.900	17.100	13.140	4,658,284
2024-03-05	18.300	18.500	18.300	18.500	13.279	2,800,708
2024-03-04	18.500	18.600	18.100	18.200	13.063	4,007,521
2024-03-01	18.600	18.700	18.400	18.500	13.279	2,485,585
2024-02-29	18.900	18.900	18.300	18.600	13.350	2,759,570
2024-02-28	18.900	18.900	18.800	18.900	13.566	906,281
2024-02-27	18.700	18.900	18.600	18.800	13.494	3,143,139
2024-02-23	18.800	18.800	18.600	18.800	13.494	1,190,292
2024-02-22	18.600	18.900	18.600	18.700	13.422	2,257,413
2024-02-21	18.200	18.400	18.000	18.400	13.207	755,805
2024-02-20	18.300	18.300	18.000	18.100	12.991	978,400
2024-02-19	18.100	18.300	18.000	18.300	13.135	888,969
2024-02-16	18.000	18.100	17.900	18.000	12.920	582,819
2024-02-15	18.100	18.100	17.900	17.900	12.848	530,640
2024-02-14	18.000	18.100	18.000	18.000	12.920	244,902
2024-02-13	18.000	18.200	17.900	18.100	12.991	762,782
2024-02-12	17.900	18.100	17.900	18.000	12.920	543,591
2024-02-09	18.000	18.000	17.900	17.900	12.848	276,396
2024-02-08	18.000	18.100	17.800	18.000	12.920	1,298,491
2024-02-07	17.900	18.100	17.800	18.000	12.920	2,237,962
2024-02-06	17.900	18.200	17.800	17.900	12.848	3,035,792
2024-02-05	17.900	18.000	17.700	18.000	12.920	1,987,401
2024-02-02	18.000	18.100	17.700	17.800	12.776	2,308,939
2024-02-01	18.200	18.300	18.000	18.000	12.920	1,205,611
2024-01-31	18.300	18.400	18.200	18.200	13.063	489,310
2024-01-30	18.400	18.400	18.200	18.300	13.135	1,062,018
2024-01-29	18.300	18.600	18.200	18.600	13.350	1,047,118
2024-01-26	18.300	18.300	18.100	18.200	13.063	685,413

← NewerPage 11 of 21 · 1,215 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.