Somboon Advance Technology Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	18.100	18.400	18.100	18.300	13.135	562,699
2024-01-23	18.600	18.600	18.100	18.300	13.135	699,198
2024-01-22	18.600	18.600	18.300	18.600	13.350	864,053
2024-01-19	18.500	18.600	18.300	18.400	13.207	627,951
2024-01-18	18.200	18.400	18.200	18.300	13.135	413,597
2024-01-17	18.500	18.500	18.300	18.300	13.135	770,989
2024-01-16	18.600	18.700	18.300	18.600	13.350	652,401
2024-01-15	18.600	18.700	18.500	18.600	13.350	487,931
2024-01-12	18.400	18.500	18.400	18.500	13.279	383,238
2024-01-11	18.500	18.500	18.300	18.400	13.207	323,846
2024-01-10	18.400	18.500	18.300	18.400	13.207	677,127
2024-01-09	18.500	18.600	18.400	18.500	13.279	838,420
2024-01-08	18.600	18.600	18.300	18.500	13.279	568,583
2024-01-05	18.600	18.700	18.300	18.500	13.279	721,224
2024-01-04	18.500	18.600	18.400	18.500	13.279	696,903
2024-01-03	18.300	18.600	18.300	18.400	13.207	726,533
2024-01-02	18.100	18.400	18.100	18.400	13.207	813,699
2023-12-28	18.100	18.200	18.000	18.100	12.991	550,452
2023-12-27	17.800	18.100	17.800	18.000	12.920	805,449
2023-12-26	17.700	17.900	17.600	17.800	12.776	1,697,829
2023-12-25	17.500	17.700	17.500	17.600	12.633	255,356
2023-12-22	17.700	17.800	17.400	17.400	12.489	2,638,576
2023-12-21	17.800	17.800	17.600	17.600	12.633	978,845
2023-12-20	17.800	17.900	17.700	17.800	12.776	493,589
2023-12-19	17.800	17.900	17.700	17.800	12.776	380,251
2023-12-18	17.800	18.000	17.600	17.700	12.704	502,612
2023-12-15	17.700	17.900	17.700	17.800	12.776	415,024
2023-12-14	17.500	17.800	17.500	17.600	12.633	353,996
2023-12-13	17.500	17.600	17.400	17.400	12.489	240,361
2023-12-12	17.700	17.700	17.400	17.400	12.489	689,534
2023-12-08	17.800	17.800	17.600	17.700	12.704	569,463
2023-12-07	17.700	17.800	17.600	17.800	12.776	582,109
2023-12-06	17.700	17.900	17.600	17.800	12.776	549,521
2023-12-04	17.500	17.700	17.400	17.600	12.633	390,375
2023-12-01	17.400	17.600	17.400	17.400	12.489	342,484
2023-11-30	17.500	17.600	17.100	17.400	12.489	2,337,590
2023-11-29	17.600	17.700	17.300	17.400	12.489	1,514,460
2023-11-28	17.700	17.700	17.500	17.500	12.561	1,131,431
2023-11-27	17.900	17.900	17.600	17.800	12.776	781,904
2023-11-24	18.100	18.200	17.900	18.000	12.920	745,422
2023-11-23	18.100	18.200	18.000	18.000	12.920	558,348
2023-11-22	18.100	18.200	18.000	18.100	12.991	515,139
2023-11-21	18.200	18.200	18.000	18.100	12.991	921,101
2023-11-20	18.100	18.200	17.900	18.200	13.063	580,027
2023-11-17	18.000	18.200	17.900	18.000	12.920	653,185
2023-11-16	17.700	18.100	17.600	17.900	12.848	902,359
2023-11-15	17.600	17.900	17.500	17.600	12.633	1,237,846
2023-11-14	17.400	17.600	17.300	17.600	12.633	844,833
2023-11-13	17.500	17.500	17.300	17.400	12.489	577,918
2023-11-10	17.600	17.900	17.200	17.400	12.489	2,334,446
2023-11-09	17.700	17.700	17.200	17.300	12.417	1,502,998
2023-11-08	17.400	17.900	17.300	17.600	12.633	2,198,128
2023-11-07	17.300	17.500	17.300	17.400	12.489	344,206
2023-11-06	17.800	17.800	17.200	17.300	12.417	2,534,084
2023-11-03	17.600	18.000	17.600	17.800	12.776	1,006,588
2023-11-02	17.600	17.800	17.500	17.600	12.633	721,794
2023-11-01	17.700	18.000	17.500	17.500	12.561	892,485
2023-10-31	17.800	17.800	17.600	17.700	12.704	406,865
2023-10-30	17.700	17.900	17.700	17.900	12.848	298,330
2023-10-27	17.600	17.800	17.600	17.800	12.776	335,131

← NewerPage 12 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.