Somboon Advance Technology Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	21.100	21.400	21.100	21.400	14.260	591,389
2023-01-30	21.600	21.600	21.100	21.200	14.127	1,628,098
2023-01-27	21.300	21.600	21.300	21.600	14.393	1,055,229
2023-01-26	21.500	21.500	21.100	21.100	14.060	1,465,304
2023-01-25	21.300	21.700	21.100	21.500	14.326	2,091,225
2023-01-24	21.100	21.600	21.100	21.400	14.260	1,297,601
2023-01-23	21.200	21.200	20.800	21.100	14.060	996,067
2023-01-20	21.500	21.500	20.900	21.100	14.060	1,261,669
2023-01-19	21.100	21.400	21.100	21.400	14.260	1,125,554
2023-01-18	21.300	21.400	21.100	21.100	14.060	762,178
2023-01-17	21.100	21.500	21.000	21.300	14.193	1,653,094
2023-01-16	20.900	21.200	20.900	21.100	14.060	701,759
2023-01-13	21.300	21.300	20.900	21.000	13.993	1,470,650
2023-01-12	21.300	21.400	21.000	21.100	14.060	2,192,987
2023-01-11	20.900	21.500	20.800	21.400	14.260	2,684,178
2023-01-10	20.600	20.800	20.500	20.800	13.860	771,591
2023-01-09	20.300	20.600	20.200	20.600	13.727	1,396,827
2023-01-06	20.000	20.500	20.000	20.200	13.460	1,634,517
2023-01-05	20.400	20.500	20.000	20.300	13.527	4,331,898
2023-01-04	20.800	20.800	20.300	20.500	13.660	5,276,901
2023-01-03	21.100	21.100	20.700	20.800	13.860	1,213,954
2022-12-30	21.000	21.100	20.700	21.000	13.993	968,020
2022-12-29	20.900	21.300	20.900	21.000	13.993	520,008
2022-12-28	21.100	21.100	20.700	21.100	14.060	1,374,327
2022-12-27	21.000	21.200	20.900	21.100	14.060	709,501
2022-12-26	20.600	21.000	20.600	20.800	13.860	396,778
2022-12-23	20.400	20.700	20.400	20.700	13.793	1,691,825
2022-12-22	20.900	21.000	20.400	20.600	13.727	2,013,050
2022-12-21	21.000	21.100	20.800	20.900	13.927	677,303
2022-12-20	21.400	21.600	20.800	21.000	13.993	2,110,788
2022-12-19	21.600	21.800	21.400	21.500	14.326	575,721
2022-12-16	21.600	21.700	21.500	21.600	14.393	392,775
2022-12-15	22.000	22.000	21.500	21.600	14.393	1,225,223
2022-12-14	21.900	22.100	21.700	22.100	14.726	1,717,050
2022-12-13	21.900	22.000	21.700	21.900	14.593	1,068,661
2022-12-09	21.600	22.000	21.400	21.900	14.593	2,377,618
2022-12-08	21.700	21.700	21.400	21.600	14.393	675,943
2022-12-07	21.500	21.900	21.500	21.600	14.393	862,817
2022-12-06	21.300	21.900	21.300	21.700	14.460	2,100,891
2022-12-02	22.000	22.000	21.300	21.300	14.193	4,001,147
2022-12-01	22.100	22.300	21.900	22.000	14.660	1,110,509
2022-11-30	21.900	22.100	21.800	22.000	14.660	664,919
2022-11-29	22.200	22.300	21.600	21.900	14.593	2,451,356
2022-11-28	22.400	22.400	22.000	22.300	14.860	2,889,966
2022-11-25	21.600	22.500	21.400	22.500	14.993	8,513,973
2022-11-24	21.500	21.800	21.300	21.400	14.260	4,202,543
2022-11-23	21.000	21.400	21.000	21.300	14.193	981,738
2022-11-22	20.900	21.200	20.800	21.000	13.993	1,110,289
2022-11-21	21.200	21.200	20.700	20.900	13.927	1,168,912
2022-11-18	21.600	21.600	21.100	21.200	14.127	1,196,199
2022-11-17	21.400	21.700	21.200	21.600	14.393	3,251,517
2022-11-16	20.800	21.300	20.700	21.300	14.193	2,291,638
2022-11-15	20.800	21.500	20.600	20.900	13.927	4,231,520
2022-11-14	20.800	20.800	20.300	20.500	13.660	1,244,185
2022-11-11	20.900	21.000	20.500	20.800	13.860	1,336,515
2022-11-10	20.200	20.500	20.000	20.400	13.593	714,485
2022-11-09	21.000	21.200	20.200	20.300	13.527	3,032,752
2022-11-08	21.100	21.400	21.100	21.100	14.060	1,099,824
2022-11-07	21.200	21.800	21.100	21.300	14.193	3,050,390
2022-11-04	20.900	21.200	20.900	21.100	14.060	716,757

← NewerPage 16 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.