Somboon Advance Technology Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	16.200	16.300	16.100	16.200	15.807	436,184
2026-07-16	16.100	16.300	16.000	16.200	15.807	912,085
2026-07-15	16.100	16.200	16.000	16.000	15.612	374,715
2026-07-14	16.100	16.100	16.000	16.100	15.710	692,671
2026-07-13	16.000	16.100	15.900	16.000	15.612	1,127,657
2026-07-10	15.900	16.000	15.700	15.900	15.515	927,190
2026-07-09	15.900	16.000	15.900	15.900	15.515	487,756
2026-07-08	15.900	16.100	15.900	15.900	15.515	845,338
2026-07-07	16.100	16.200	15.700	16.000	15.612	1,382,381
2026-07-06	16.000	16.200	16.000	16.100	15.710	595,587
2026-07-03	15.900	16.000	15.800	16.000	15.612	933,942
2026-07-02	15.800	15.900	15.700	15.800	15.417	1,038,855
2026-07-01	15.900	15.900	15.700	15.800	15.417	1,222,844
2026-06-30	15.700	15.900	15.700	15.800	15.417	332,043
2026-06-29	15.800	15.800	15.700	15.700	15.319	362,115
2026-06-26	15.700	15.800	15.600	15.800	15.417	342,295
2026-06-25	15.800	15.800	15.700	15.700	15.319	117,498
2026-06-24	15.700	15.800	15.700	15.800	15.417	228,912
2026-06-23	15.800	15.900	15.700	15.700	15.319	505,011
2026-06-22	15.800	15.800	15.700	15.800	15.417	370,985
2026-06-19	15.700	15.800	15.600	15.800	15.417	381,014
2026-06-18	15.700	15.800	15.600	15.700	15.319	490,144
2026-06-17	15.700	15.800	15.700	15.700	15.319	287,200
2026-06-16	15.700	15.800	15.600	15.700	15.319	365,514
2026-06-15	15.600	15.800	15.600	15.700	15.319	432,787
2026-06-12	15.600	15.700	15.600	15.600	15.222	515,510
2026-06-11	15.600	15.700	15.500	15.600	15.222	200,248
2026-06-10	15.600	15.700	15.600	15.600	15.222	281,396
2026-06-09	15.800	15.800	15.500	15.700	15.319	457,301
2026-06-08	15.700	15.800	15.500	15.700	15.319	743,023
2026-06-05	15.800	15.800	15.600	15.800	15.417	555,904
2026-06-04	15.500	15.800	15.400	15.700	15.319	1,329,713
2026-06-02	15.300	15.600	15.300	15.500	15.124	586,454
2026-05-29	15.400	15.500	15.100	15.300	14.929	1,309,843
2026-05-28	15.600	15.600	15.400	15.400	15.027	503,454
2026-05-27	15.500	15.700	15.500	15.500	15.124	635,735
2026-05-26	15.500	15.600	15.400	15.600	15.222	638,549
2026-05-25	15.400	15.500	15.300	15.400	15.027	815,725
2026-05-22	15.300	15.400	15.200	15.400	15.027	445,653
2026-05-21	15.200	15.300	15.200	15.300	14.929	601,863
2026-05-20	15.000	15.200	15.000	15.200	14.832	241,804
2026-05-19	15.100	15.200	15.000	15.000	14.636	458,206
2026-05-18	15.100	15.200	15.000	15.100	14.734	1,066,118
2026-05-15	15.100	15.200	15.000	15.100	14.734	866,458
2026-05-14	14.800	15.000	14.800	14.900	14.539	357,286
2026-05-13	14.900	15.000	14.800	14.800	14.441	429,155
2026-05-12	15.000	15.000	14.800	14.900	14.539	700,455
2026-05-11	15.200	15.200	14.900	15.000	14.636	739,245
2026-05-08	15.200	15.200	15.000	15.100	14.734	681,252
2026-05-07	14.900	15.200	14.900	15.200	14.832	1,780,240
2026-05-06	14.700	14.900	14.600	14.700	14.344	696,044
2026-05-05	14.600	14.700	14.600	14.700	14.344	431,528
2026-04-30	14.700	14.700	14.600	14.700	14.344	229,937
2026-04-29	14.600	14.700	14.600	14.700	14.344	308,369
2026-04-28	14.500	14.600	14.500	14.600	14.246	289,842
2026-04-27	14.700	14.700	14.500	14.500	14.149	831,728
2026-04-24	14.700	14.800	14.600	14.700	14.344	317,143
2026-04-23	14.900	14.900	14.500	14.700	14.344	615,730
2026-04-22	14.900	14.900	14.700	14.900	14.539	382,396
2026-04-21	14.800	14.900	14.700	14.900	14.539	441,136

← NewerPage 2 of 4 · 240 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.