Somboon Advance Technology Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-02	19.600	19.700	19.300	19.400	13.645	328,286
2023-04-28	19.800	19.900	19.700	19.700	13.856	226,926
2023-04-27	19.900	19.900	19.700	19.700	13.856	779,488
2023-04-26	20.000	20.000	19.800	19.900	13.996	436,215
2023-04-25	20.300	20.300	19.900	20.000	14.067	481,776
2023-04-24	19.900	20.400	19.900	20.200	14.207	409,125
2023-04-21	20.100	20.200	19.900	19.900	13.996	648,099
2023-04-20	20.500	20.500	20.000	20.000	14.067	873,199
2023-04-19	20.000	20.600	20.000	20.400	14.348	2,439,567
2023-04-18	19.500	20.000	19.400	20.000	14.067	1,343,455
2023-04-17	19.300	19.700	19.200	19.600	13.785	1,321,509
2023-04-12	19.000	19.400	19.000	19.300	13.574	815,222
2023-04-11	19.100	19.100	18.900	19.000	13.363	131,520
2023-04-10	19.000	19.100	18.800	19.000	13.363	208,643
2023-04-07	18.800	18.900	18.700	18.900	13.293	171,543
2023-04-05	19.100	19.200	18.600	18.700	13.152	713,939
2023-04-04	19.200	19.300	19.000	19.000	13.363	504,439
2023-04-03	19.000	19.200	18.900	19.100	13.434	235,924
2023-03-31	19.300	19.300	18.900	19.000	13.363	596,399
2023-03-30	19.300	19.400	19.200	19.200	13.504	248,063
2023-03-29	19.600	19.600	19.300	19.300	13.574	291,997
2023-03-28	19.100	19.600	19.100	19.600	13.785	1,466,027
2023-03-27	19.200	19.200	19.000	19.100	13.434	440,242
2023-03-24	19.100	19.300	19.000	19.100	13.434	392,213
2023-03-23	18.600	19.200	18.600	19.000	13.363	888,150
2023-03-22	18.700	18.800	18.600	18.800	13.223	342,286
2023-03-21	18.600	18.700	18.300	18.600	13.082	645,220
2023-03-20	18.700	18.700	18.200	18.400	12.941	1,153,344
2023-03-17	19.200	19.200	18.400	18.600	13.082	1,963,143
2023-03-16	18.900	19.000	18.400	19.000	13.363	1,076,831
2023-03-15	18.600	19.200	18.600	19.000	13.363	1,675,275
2023-03-14	18.800	18.800	18.000	18.300	12.871	3,020,511
2023-03-13	19.300	19.300	18.600	18.700	13.152	2,462,532
2023-03-10	19.800	19.900	19.400	19.400	13.645	1,242,874
2023-03-09	20.200	20.200	19.800	19.800	13.926	1,353,388
2023-03-08	19.800	20.200	19.800	20.200	14.207	1,437,118
2023-03-07	21.100	21.300	21.000	21.300	14.193	2,724,945
2023-03-03	21.000	21.200	20.900	21.000	13.993	1,192,476
2023-03-02	20.900	21.100	20.800	20.900	13.927	853,766
2023-03-01	20.800	21.000	20.700	20.700	13.793	729,585
2023-02-28	20.900	21.000	20.600	20.600	13.727	904,651
2023-02-27	21.100	21.200	20.800	20.800	13.860	813,134
2023-02-24	20.900	21.200	20.800	20.900	13.927	1,625,049
2023-02-23	20.700	20.900	20.600	20.800	13.860	621,671
2023-02-22	20.600	20.900	20.500	20.800	13.860	360,000
2023-02-21	20.700	20.700	20.400	20.500	13.660	1,767,905
2023-02-20	20.300	20.800	20.300	20.700	13.793	429,665
2023-02-17	20.500	20.500	20.300	20.400	13.593	490,908
2023-02-16	20.800	20.800	20.400	20.500	13.660	1,042,208
2023-02-15	20.800	20.900	20.700	20.700	13.793	458,838
2023-02-14	21.000	21.000	20.700	20.900	13.927	1,506,410
2023-02-13	21.100	21.100	20.700	20.900	13.927	717,100
2023-02-10	21.200	21.200	21.000	21.100	14.060	416,118
2023-02-09	21.300	21.300	20.900	21.200	14.127	1,461,605
2023-02-08	21.500	21.600	21.100	21.200	14.127	844,079
2023-02-07	21.600	21.700	21.300	21.500	14.326	438,245
2023-02-06	21.200	21.800	21.200	21.600	14.393	1,273,172
2023-02-03	21.500	21.500	21.200	21.300	14.193	459,249
2023-02-02	21.600	21.600	21.300	21.400	14.260	549,652
2023-02-01	21.500	21.600	21.300	21.500	14.326	1,186,491

← NewerPage 15 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.