Somboon Advance Technology Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	18.400	18.400	18.100	18.200	11.867	1,171,700
2022-05-05	18.600	18.700	18.400	18.500	12.063	1,050,900
2022-05-03	18.900	19.000	18.500	18.500	12.063	1,538,300
2022-04-29	18.600	19.000	18.500	18.900	12.324	2,016,900
2022-04-28	18.600	18.900	18.500	18.800	12.258	1,110,700
2022-04-27	18.600	18.600	18.300	18.500	12.063	1,049,700
2022-04-26	18.800	18.900	18.500	18.500	12.063	1,878,100
2022-04-25	18.700	18.900	18.700	18.700	12.193	1,479,500
2022-04-22	19.400	19.400	18.900	19.000	12.389	2,260,200
2022-04-21	19.500	19.500	19.300	19.400	12.650	381,900
2022-04-20	19.800	19.800	19.200	19.500	12.715	858,400
2022-04-19	19.000	19.700	18.900	19.700	12.845	3,008,800
2022-04-18	18.900	19.200	18.800	18.800	12.258	1,516,300
2022-04-12	19.200	19.300	18.700	18.800	12.258	3,540,500
2022-04-11	19.700	19.700	19.300	19.300	12.584	867,500
2022-04-08	19.800	19.900	19.600	19.600	12.780	894,200
2022-04-07	20.300	20.300	19.800	19.800	12.910	2,085,400
2022-04-05	20.500	20.500	20.200	20.300	13.236	667,800
2022-04-04	20.400	20.600	20.300	20.300	13.236	1,136,600
2022-04-01	20.700	20.800	20.400	20.400	13.302	2,302,600
2022-03-31	20.800	20.900	20.600	20.800	13.562	757,100
2022-03-30	20.600	21.000	20.600	20.800	13.562	2,292,500
2022-03-29	20.700	20.800	20.500	20.500	13.367	914,600
2022-03-28	20.500	20.800	20.400	20.700	13.497	1,419,300
2022-03-25	20.900	21.100	20.400	20.600	13.432	3,120,600
2022-03-24	20.800	21.100	20.700	20.900	13.628	2,506,945
2022-03-23	20.700	21.000	20.600	20.900	13.628	2,005,979
2022-03-22	20.400	20.900	20.300	20.500	13.367	1,862,700
2022-03-21	20.900	21.000	20.400	20.400	13.302	3,085,400
2022-03-18	20.900	21.100	20.600	20.700	13.497	1,736,400
2022-03-17	20.800	21.300	20.700	21.000	13.693	5,341,500
2022-03-16	20.400	20.900	20.300	20.500	13.367	2,819,700
2022-03-15	20.500	20.600	19.900	20.300	13.236	3,083,500
2022-03-14	20.100	20.700	20.100	20.400	13.302	2,109,300
2022-03-11	19.700	20.400	19.400	20.200	13.171	2,600,200
2022-03-10	19.500	19.900	19.400	19.700	12.845	1,838,800
2022-03-09	19.300	19.300	18.600	19.200	12.519	3,381,600
2022-03-08	19.400	19.500	18.500	19.300	12.584	10,360,700
2022-03-07	20.100	20.300	19.300	19.500	12.715	7,041,600
2022-03-04	21.300	21.800	21.200	21.500	14.012	5,861,900
2022-03-03	21.400	21.600	21.200	21.400	13.947	4,548,300
2022-03-02	21.500	21.500	21.200	21.300	13.882	2,428,700
2022-03-01	21.300	21.700	21.300	21.400	13.947	2,537,100
2022-02-28	21.300	21.500	21.100	21.100	13.752	2,943,000
2022-02-25	21.400	21.500	21.100	21.300	13.882	2,434,200
2022-02-24	21.600	21.700	21.000	21.300	13.882	5,159,400
2022-02-23	21.600	22.100	21.500	21.600	14.077	6,023,500
2022-02-22	21.000	21.300	20.900	21.300	13.882	1,465,900
2022-02-21	21.300	21.400	21.000	21.200	13.817	1,551,400
2022-02-18	21.200	21.400	21.000	21.400	13.947	3,733,700
2022-02-17	21.500	21.600	21.200	21.300	13.882	2,397,200
2022-02-15	21.000	21.400	21.000	21.400	13.947	1,289,200
2022-02-14	21.200	21.200	20.900	20.900	13.621	1,430,200
2022-02-11	21.300	21.500	21.100	21.300	13.882	2,542,400
2022-02-10	21.500	21.700	21.000	21.200	13.817	5,680,600
2022-02-09	22.000	22.200	21.700	21.700	14.143	2,321,500
2022-02-08	22.000	22.300	22.000	22.000	14.338	1,658,600
2022-02-07	22.200	22.300	21.900	22.100	14.403	2,265,200
2022-02-04	22.800	22.800	22.100	22.100	14.403	3,679,900
2022-02-03	23.200	23.200	22.700	22.800	14.859	2,654,400

← NewerPage 19 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.