Somboon Advance Technology Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	21.000	21.000	20.800	20.900	13.927	386,803
2022-11-02	21.000	21.200	20.800	20.900	13.927	1,454,281
2022-11-01	21.300	21.300	20.800	21.000	13.993	1,658,375
2022-10-31	20.900	21.400	20.900	21.300	14.193	2,300,994
2022-10-28	21.300	21.300	20.400	20.600	13.727	3,088,965
2022-10-27	21.000	21.500	20.800	21.400	14.260	2,470,209
2022-10-26	21.200	21.600	20.800	21.200	14.127	4,170,389
2022-10-25	21.200	21.200	20.700	21.000	13.993	1,303,527
2022-10-21	21.100	21.100	20.800	20.900	13.927	1,830,334
2022-10-20	19.700	21.400	19.700	21.400	14.260	5,412,752
2022-10-19	20.000	20.000	19.600	19.700	13.127	323,713
2022-10-18	19.800	20.000	19.700	19.800	13.194	360,118
2022-10-17	19.600	19.800	19.400	19.800	13.194	214,107
2022-10-12	19.500	19.600	19.400	19.600	13.060	440,797
2022-10-11	19.900	20.000	19.500	19.500	12.994	660,827
2022-10-10	20.000	20.100	19.700	19.900	13.260	702,064
2022-10-07	20.600	20.600	20.000	20.100	13.394	542,047
2022-10-06	20.100	20.600	20.000	20.300	13.527	1,428,806
2022-10-05	19.700	20.100	19.700	19.900	13.260	781,345
2022-10-04	19.600	19.700	19.300	19.600	13.060	933,236
2022-10-03	19.900	20.000	19.300	19.300	12.860	2,084,299
2022-09-30	19.800	20.200	19.800	20.100	13.394	511,552
2022-09-29	20.800	20.800	19.900	19.900	13.260	2,018,263
2022-09-28	20.500	20.900	20.400	20.600	13.727	1,566,871
2022-09-27	19.900	21.100	19.900	20.800	13.860	4,992,612
2022-09-26	20.200	20.200	19.500	19.800	13.194	2,604,602
2022-09-23	20.600	20.600	19.900	20.100	13.394	1,569,645
2022-09-22	20.500	21.000	20.300	20.500	13.660	3,245,828
2022-09-21	20.300	20.700	20.300	20.500	13.660	1,273,885
2022-09-20	20.600	20.800	20.100	20.300	13.527	1,305,108
2022-09-19	20.400	20.900	20.400	20.500	13.660	1,009,271
2022-09-16	21.000	21.100	20.400	20.400	13.593	1,650,477
2022-09-15	20.900	21.300	20.600	21.100	14.060	3,784,791
2022-09-14	20.400	21.000	20.400	20.900	13.927	2,014,289
2022-09-13	21.000	21.200	20.600	20.900	13.927	3,132,790
2022-09-12	20.500	21.200	20.500	20.900	13.927	6,495,276
2022-09-09	20.200	20.600	20.100	20.400	13.593	2,230,803
2022-09-08	20.200	20.400	19.800	20.300	13.527	2,102,121
2022-09-07	20.600	20.600	20.100	20.200	13.460	2,135,728
2022-09-06	20.500	20.800	20.200	20.700	13.793	2,328,017
2022-09-05	20.500	20.600	20.100	20.500	13.660	2,866,068
2022-09-02	19.400	20.600	19.300	20.600	13.727	11,629,240
2022-09-01	19.400	19.500	19.000	19.500	12.994	3,401,741
2022-08-31	18.800	19.600	18.700	19.500	12.994	6,862,409
2022-08-30	18.800	19.000	18.500	18.900	12.594	2,804,395
2022-08-29	18.500	19.000	18.500	18.800	12.527	1,801,656
2022-08-26	18.800	19.300	18.700	19.000	12.661	6,981,606
2022-08-25	17.800	18.700	17.600	18.600	12.394	3,659,079
2022-08-24	17.400	17.700	17.400	17.600	11.728	707,320
2022-08-23	17.900	17.900	17.600	17.700	11.541	1,013,624
2022-08-22	18.000	18.100	17.800	17.800	11.606	1,198,489
2022-08-19	18.000	18.200	17.800	17.900	11.672	2,121,366
2022-08-18	17.900	18.000	17.700	17.900	11.672	2,385,616
2022-08-17	17.700	18.200	17.700	17.900	11.672	2,943,684
2022-08-16	17.200	17.700	17.200	17.600	11.476	1,888,690
2022-08-15	17.200	17.300	17.000	17.200	11.215	1,823,383
2022-08-11	17.300	17.500	17.100	17.200	11.215	2,457,712
2022-08-10	17.600	17.700	17.200	17.300	11.280	2,012,901
2022-08-09	17.400	17.800	17.400	17.700	11.541	404,171
2022-08-08	17.500	17.600	17.300	17.400	11.346	784,608

← NewerPage 17 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.