Somboon Advance Technology Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	17.600	17.800	17.600	17.800	12.776	335,131
2023-10-26	17.700	17.900	17.600	17.700	12.704	345,214
2023-10-25	17.800	18.000	17.700	17.800	12.776	312,086
2023-10-24	17.800	18.000	17.600	17.700	12.704	583,322
2023-10-20	18.100	18.200	17.900	17.900	12.848	478,384
2023-10-19	18.400	18.400	17.900	18.300	13.135	2,441,969
2023-10-18	18.100	18.500	17.800	18.500	13.279	1,689,589
2023-10-17	18.100	18.200	18.000	18.100	12.991	154,056
2023-10-16	18.000	18.200	17.700	18.000	12.920	571,716
2023-10-12	18.200	18.200	18.000	18.100	12.991	250,437
2023-10-11	18.200	18.300	18.100	18.200	13.063	360,608
2023-10-10	18.200	18.300	18.100	18.200	13.063	441,666
2023-10-09	17.900	18.200	17.800	18.200	13.063	734,128
2023-10-06	18.200	18.200	17.900	18.000	12.920	253,727
2023-10-05	17.600	18.200	17.600	18.100	12.991	1,038,366
2023-10-04	17.300	17.700	17.100	17.500	12.561	1,531,252
2023-10-03	17.500	17.700	17.200	17.300	12.417	2,564,252
2023-10-02	18.200	18.200	17.400	17.500	12.561	2,563,470
2023-09-29	18.100	18.300	17.900	18.200	13.063	738,041
2023-09-28	18.300	18.300	18.000	18.000	12.920	2,032,840
2023-09-27	18.500	18.600	18.100	18.300	13.135	1,751,889
2023-09-26	18.600	18.700	18.500	18.500	13.279	822,615
2023-09-25	18.600	18.700	18.500	18.500	13.279	595,827
2023-09-22	18.700	18.800	18.500	18.600	13.350	760,317
2023-09-21	18.800	18.800	18.700	18.700	13.422	320,504
2023-09-20	18.800	18.800	18.600	18.700	13.422	932,505
2023-09-19	18.900	19.000	18.700	18.700	13.422	513,437
2023-09-18	19.000	19.000	18.900	18.900	13.566	336,916
2023-09-15	19.000	19.100	18.900	19.000	13.637	1,278,872
2023-09-14	18.900	19.000	18.800	19.000	13.637	1,051,834
2023-09-13	19.000	19.000	18.800	18.900	13.566	493,102
2023-09-12	18.900	19.100	18.900	19.000	13.637	1,341,447
2023-09-11	18.800	19.100	18.700	19.000	13.637	2,686,776
2023-09-08	19.000	19.000	18.600	18.700	13.422	1,272,379
2023-09-07	18.900	19.100	18.800	19.000	13.637	2,089,113
2023-09-06	18.800	18.900	18.700	18.900	13.566	731,827
2023-09-05	18.900	18.900	18.700	18.900	13.566	530,464
2023-09-04	19.000	19.000	18.800	18.900	13.566	785,704
2023-09-01	19.000	19.100	18.900	18.900	13.566	1,096,537
2023-08-31	18.900	19.200	18.900	19.000	13.637	1,722,291
2023-08-30	19.000	19.000	18.800	18.900	13.566	1,802,912
2023-08-29	18.800	19.000	18.800	18.900	13.566	922,828
2023-08-28	19.000	19.000	18.700	18.800	13.494	1,374,222
2023-08-25	18.900	19.000	18.900	19.000	13.637	603,817
2023-08-24	18.800	19.000	18.700	18.900	13.566	638,701
2023-08-23	18.600	18.800	18.500	18.700	13.422	1,306,058
2023-08-22	18.900	19.000	18.700	18.900	13.293	1,031,059
2023-08-21	19.000	19.000	18.800	19.000	13.363	1,415,472
2023-08-18	19.200	19.200	18.900	19.000	13.363	2,001,463
2023-08-17	19.200	19.300	19.000	19.200	13.504	398,127
2023-08-16	19.100	19.200	19.000	19.100	13.434	662,512
2023-08-15	19.400	19.400	19.100	19.100	13.434	503,144
2023-08-11	19.400	19.400	19.100	19.300	13.574	703,550
2023-08-10	19.200	19.400	19.200	19.300	13.574	400,801
2023-08-09	19.000	19.200	19.000	19.200	13.504	304,771
2023-08-08	19.100	19.200	18.900	19.000	13.363	291,539
2023-08-07	19.200	19.200	18.900	19.000	13.363	514,496
2023-08-04	19.200	19.200	19.000	19.100	13.434	319,958
2023-08-03	19.300	19.400	19.100	19.200	13.504	365,023
2023-08-02	19.300	19.500	19.300	19.300	13.574	714,444

← NewerPage 13 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.