Somboon Advance Technology Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	17.600	17.600	17.400	17.500	11.411	730,538
2022-08-04	17.800	18.100	17.500	17.600	11.476	2,043,919
2022-08-03	17.800	17.900	17.700	17.800	11.606	342,773
2022-08-02	17.800	18.000	17.700	17.800	11.606	480,884
2022-08-01	17.900	18.000	17.500	17.800	11.606	1,309,065
2022-07-27	17.700	17.800	17.600	17.800	11.606	1,201,387
2022-07-26	18.300	18.400	17.600	17.700	11.541	2,194,083
2022-07-25	18.500	18.500	18.100	18.400	11.998	587,021
2022-07-22	18.100	18.400	18.000	18.300	11.932	1,007,469
2022-07-21	17.800	18.000	17.700	17.800	11.606	399,418
2022-07-20	17.700	17.800	17.500	17.800	11.606	198,308
2022-07-19	17.200	17.600	17.200	17.600	11.476	581,225
2022-07-18	16.700	17.400	16.700	17.200	11.215	563,313
2022-07-15	16.800	17.100	16.600	16.700	10.889	620,971
2022-07-14	17.200	17.200	16.700	16.800	10.954	528,080
2022-07-12	17.200	17.300	17.000	17.100	11.150	320,369
2022-07-11	17.100	17.200	17.100	17.100	11.150	219,518
2022-07-08	17.400	17.400	16.900	17.000	11.085	599,901
2022-07-07	17.300	17.400	17.100	17.300	11.280	372,964
2022-07-06	17.100	17.400	16.900	17.100	11.150	1,059,696
2022-07-05	17.800	17.800	17.300	17.400	11.346	843,053
2022-07-04	17.900	17.900	17.600	17.700	11.541	552,571
2022-07-01	18.300	18.300	17.700	17.900	11.672	2,379,365
2022-06-30	18.400	18.500	18.200	18.200	11.867	986,842
2022-06-29	18.400	18.500	18.200	18.400	11.998	613,900
2022-06-28	18.500	18.600	18.200	18.400	11.998	357,800
2022-06-27	18.500	18.500	18.200	18.500	12.063	634,285
2022-06-24	18.200	18.500	18.200	18.400	11.998	944,927
2022-06-23	18.300	18.400	18.100	18.300	11.932	462,404
2022-06-22	18.500	18.500	18.100	18.300	11.932	696,839
2022-06-21	18.400	18.600	18.300	18.600	12.128	276,117
2022-06-20	18.200	18.500	18.200	18.400	11.998	135,507
2022-06-17	18.000	18.400	18.000	18.200	11.867	684,852
2022-06-16	18.600	18.900	18.300	18.300	11.932	558,797
2022-06-15	18.800	18.800	18.400	18.500	12.063	778,306
2022-06-14	18.500	18.800	18.500	18.700	12.193	541,773
2022-06-13	18.800	18.900	18.700	18.700	12.193	711,985
2022-06-10	19.000	19.200	18.800	19.100	12.454	437,874
2022-06-09	19.100	19.200	19.000	19.100	12.454	436,655
2022-06-08	19.000	19.200	18.900	19.100	12.454	381,510
2022-06-07	19.300	19.300	18.800	19.000	12.389	1,219,814
2022-06-06	19.200	19.400	19.100	19.300	12.584	581,107
2022-06-02	19.100	19.400	19.100	19.200	12.519	824,080
2022-06-01	19.300	19.300	19.100	19.200	12.519	555,059
2022-05-31	19.100	19.400	19.000	19.400	12.650	1,376,690
2022-05-30	19.000	19.100	18.900	19.000	12.389	762,957
2022-05-27	19.000	19.200	18.800	18.800	12.258	1,144,004
2022-05-26	18.600	18.900	18.600	18.700	12.193	636,897
2022-05-25	18.500	18.700	18.500	18.600	12.128	412,237
2022-05-24	18.500	18.800	18.400	18.500	12.063	1,169,963
2022-05-23	18.400	18.500	18.300	18.400	11.998	528,720
2022-05-20	18.700	18.700	18.400	18.400	11.998	692,600
2022-05-19	18.200	18.500	18.100	18.400	11.998	1,187,400
2022-05-18	18.300	18.500	18.100	18.400	11.998	1,377,300
2022-05-17	18.000	18.300	17.900	18.100	11.802	1,365,400
2022-05-13	17.700	18.100	17.700	18.000	11.737	1,580,300
2022-05-12	18.100	18.100	17.500	17.600	11.476	1,791,300
2022-05-11	18.200	18.300	17.900	18.000	11.737	1,082,500
2022-05-10	17.600	18.200	17.600	18.000	11.737	1,615,000
2022-05-09	18.200	18.200	17.700	17.700	11.541	2,060,400

← NewerPage 18 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.