Somboon Advance Technology Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-02	23.400	24.200	23.000	23.400	15.251	4,533,600
2022-02-01	23.200	23.400	22.900	23.200	15.120	1,850,400
2022-01-31	23.400	23.600	23.000	23.100	15.055	3,390,000
2022-01-28	22.700	23.800	22.700	23.400	15.251	4,695,800
2022-01-27	22.300	22.300	22.000	22.300	14.534	812,700
2022-01-26	22.800	23.100	22.400	22.500	14.664	3,613,800
2022-01-25	22.000	22.900	21.900	22.900	14.925	4,074,900
2022-01-24	22.200	22.200	21.700	21.900	14.273	3,547,000
2022-01-21	22.700	22.700	22.100	22.300	14.534	3,337,800
2022-01-20	23.000	23.100	22.600	22.800	14.859	2,119,800
2022-01-19	23.100	23.100	22.500	23.100	15.055	1,548,700
2022-01-18	23.200	23.400	22.800	23.000	14.990	2,520,400
2022-01-17	24.200	24.300	23.200	23.400	15.251	2,487,400
2022-01-14	24.300	24.700	24.100	24.200	15.772	1,983,200
2022-01-13	24.400	24.800	24.100	24.500	15.967	3,950,500
2022-01-12	23.600	24.300	23.500	24.200	15.772	3,271,900
2022-01-11	23.600	23.600	23.100	23.500	15.316	1,703,500
2022-01-10	23.500	23.700	23.100	23.500	15.316	2,087,500
2022-01-07	23.500	23.500	22.600	23.400	15.251	6,223,800
2022-01-06	23.400	23.900	23.100	23.800	15.511	5,371,000
2022-01-05	23.300	23.600	23.000	23.200	15.120	6,099,000
2022-01-04	22.000	23.100	22.000	23.100	15.055	8,601,400
2021-12-30	21.500	22.200	21.400	21.800	14.208	3,162,400
2021-12-29	21.400	21.500	21.100	21.500	14.012	1,506,600
2021-12-28	21.300	21.500	21.100	21.400	13.947	1,451,200
2021-12-27	21.500	21.600	21.200	21.200	13.817	1,586,100
2021-12-24	21.600	21.900	21.300	21.400	13.947	1,564,000
2021-12-23	21.500	21.900	21.400	21.600	14.077	2,689,200
2021-12-22	21.700	21.800	21.400	21.400	13.947	2,251,900
2021-12-21	21.300	22.000	21.200	21.700	14.143	3,420,200
2021-12-20	21.600	21.700	21.100	21.200	13.817	2,908,300
2021-12-17	22.000	22.100	21.500	21.700	14.143	1,591,000
2021-12-16	22.400	22.500	21.800	21.900	14.273	3,429,700
2021-12-15	21.900	22.300	21.500	22.000	14.338	6,532,700
2021-12-14	21.200	21.600	21.200	21.600	14.077	1,432,700
2021-12-13	21.400	21.700	21.200	21.300	13.882	1,931,300
2021-12-09	21.500	21.700	21.200	21.500	14.012	1,461,600
2021-12-08	21.800	21.900	21.300	21.500	14.012	1,322,200
2021-12-07	21.500	22.000	21.200	21.700	14.143	4,328,400
2021-12-03	21.300	21.700	21.000	21.300	13.882	5,448,400
2021-12-02	21.700	21.900	21.000	21.300	13.882	2,638,300
2021-12-01	20.800	21.700	20.800	21.700	14.143	2,534,900
2021-11-30	21.700	22.100	20.700	20.700	13.491	4,076,900
2021-11-29	21.500	22.300	21.400	21.500	14.012	2,362,300
2021-11-26	21.900	22.100	21.600	21.700	14.143	5,780,000
2021-11-25	22.500	22.600	22.000	22.200	14.468	1,892,500
2021-11-24	22.300	22.500	22.000	22.400	14.599	2,405,300
2021-11-23	23.000	23.000	22.000	22.200	14.468	4,582,400
2021-11-22	22.200	23.000	21.800	22.900	14.925	10,629,100
2021-11-19	21.300	22.300	21.300	22.100	14.403	9,177,600
2021-11-18	21.300	21.500	21.100	21.200	13.817	1,896,200
2021-11-17	21.300	21.300	21.000	21.100	13.752	1,047,000
2021-11-16	21.400	21.900	21.000	21.200	13.817	6,031,500
2021-11-15	21.000	21.600	20.900	21.300	13.882	3,310,300
2021-11-12	21.300	21.400	20.700	20.900	13.621	3,151,700
2021-11-11	21.000	21.200	20.800	21.100	13.752	1,339,000
2021-11-10	21.000	21.200	20.700	21.000	13.686	1,973,700
2021-11-09	21.000	21.200	20.700	20.900	13.621	851,400
2021-11-08	21.100	21.300	20.600	21.000	13.686	3,091,100
2021-11-05	20.800	21.200	20.600	21.000	13.686	2,855,600

← NewerPage 20 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.