Somboon Advance Technology Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	18.900	19.300	18.900	19.300	13.574	926,721
2023-07-27	18.700	18.900	18.600	18.800	13.223	467,264
2023-07-26	18.700	18.800	18.700	18.700	13.152	301,703
2023-07-25	18.800	18.800	18.600	18.700	13.152	1,210,696
2023-07-24	18.800	19.000	18.700	18.800	13.223	371,048
2023-07-21	19.000	19.000	18.700	18.900	13.293	432,934
2023-07-20	19.000	19.000	18.800	18.900	13.293	470,594
2023-07-19	18.900	19.000	18.800	19.000	13.363	312,417
2023-07-18	18.800	18.900	18.700	18.900	13.293	203,550
2023-07-17	18.900	18.900	18.700	18.900	13.293	467,631
2023-07-14	19.000	19.000	18.800	18.900	13.293	391,020
2023-07-13	18.600	19.000	18.600	19.000	13.363	384,158
2023-07-12	18.800	19.000	18.600	18.700	13.152	401,628
2023-07-11	19.000	19.000	18.700	18.900	13.293	366,002
2023-07-10	19.000	19.000	18.700	19.000	13.363	167,151
2023-07-07	18.800	19.000	18.700	19.000	13.363	260,683
2023-07-06	19.000	19.000	18.700	18.800	13.223	684,831
2023-07-05	19.100	19.100	18.900	18.900	13.293	248,955
2023-07-04	19.000	19.200	18.800	19.000	13.363	1,138,525
2023-07-03	19.000	19.000	18.800	18.900	13.293	365,133
2023-06-30	18.800	19.000	18.800	18.900	13.293	1,215,455
2023-06-29	18.700	19.000	18.600	18.800	13.223	1,687,220
2023-06-28	18.800	18.900	18.700	18.700	13.152	440,302
2023-06-27	19.000	19.000	18.700	18.800	13.223	197,529
2023-06-26	18.700	18.900	18.500	18.700	13.152	730,147
2023-06-23	18.900	18.900	18.500	18.700	13.152	1,755,009
2023-06-22	19.200	19.300	18.800	19.000	13.363	2,188,094
2023-06-21	19.500	19.500	19.200	19.400	13.645	504,378
2023-06-20	19.500	19.500	19.400	19.400	13.645	160,401
2023-06-19	19.500	19.500	19.300	19.500	13.715	173,595
2023-06-16	19.500	19.700	19.300	19.400	13.645	335,132
2023-06-15	19.500	19.600	19.400	19.500	13.715	205,683
2023-06-14	19.800	19.900	19.400	19.500	13.715	1,229,555
2023-06-13	19.800	19.800	19.700	19.700	13.856	307,713
2023-06-12	19.600	19.900	19.600	19.700	13.856	276,998
2023-06-09	20.000	20.000	19.500	19.500	13.715	1,589,330
2023-06-08	19.600	20.200	18.000	20.000	14.067	8,735,069
2023-06-07	19.900	20.100	19.800	20.000	14.067	765,324
2023-06-06	20.000	20.000	19.800	19.900	13.996	468,553
2023-06-02	20.100	20.100	19.800	19.900	13.996	267,816
2023-06-01	20.000	20.000	19.800	20.000	14.067	317,050
2023-05-31	19.900	20.100	19.900	20.100	14.137	309,888
2023-05-30	19.700	20.200	19.700	20.100	14.137	1,171,677
2023-05-29	19.800	19.900	19.700	19.700	13.856	308,436
2023-05-26	19.800	19.900	19.700	19.700	13.856	457,029
2023-05-25	19.900	20.000	19.800	19.800	13.926	420,317
2023-05-24	19.900	19.900	19.700	19.800	13.926	636,368
2023-05-23	19.500	19.900	19.500	19.900	13.996	572,409
2023-05-22	19.700	19.700	19.400	19.500	13.715	961,131
2023-05-19	20.400	20.400	19.700	19.700	13.856	1,524,411
2023-05-18	20.800	20.800	20.300	20.300	14.278	1,030,896
2023-05-17	20.600	20.700	20.300	20.600	14.489	2,186,721
2023-05-16	20.300	20.500	20.100	20.500	14.418	1,336,942
2023-05-15	20.400	20.400	19.800	20.300	14.278	1,061,030
2023-05-12	20.200	20.400	19.900	20.300	14.278	1,693,173
2023-05-11	19.700	20.100	19.700	19.900	13.996	495,352
2023-05-10	19.700	20.000	19.700	19.800	13.926	290,250
2023-05-09	20.000	20.100	19.600	19.700	13.856	1,327,174
2023-05-08	20.000	20.100	19.900	20.000	14.067	298,900
2023-05-03	19.300	20.100	19.300	19.900	13.996	583,435

← NewerPage 14 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.