Somboon Advance Technology Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	14.800	14.900	14.700	14.800	14.441	508,970
2026-04-17	14.700	14.800	14.600	14.700	14.344	643,815
2026-04-16	14.500	14.700	14.400	14.700	14.344	632,784
2026-04-10	14.300	14.500	14.300	14.400	14.051	458,613
2026-04-09	14.500	14.500	14.300	14.300	13.953	367,945
2026-04-08	14.300	14.500	14.300	14.500	14.149	981,117
2026-04-07	14.200	14.400	14.200	14.400	14.051	415,450
2026-04-03	14.400	14.400	14.200	14.200	13.856	517,732
2026-04-02	14.400	14.400	14.100	14.400	14.051	829,002
2026-04-01	14.200	14.400	14.200	14.400	14.051	877,158
2026-03-31	14.200	14.200	14.100	14.200	13.856	215,554
2026-03-30	14.000	14.200	14.000	14.200	13.856	599,495
2026-03-27	14.200	14.200	14.000	14.100	13.758	337,460
2026-03-26	14.200	14.200	14.100	14.100	13.758	180,317
2026-03-25	14.100	14.300	14.100	14.100	13.758	428,028
2026-03-24	14.100	14.100	14.000	14.100	13.758	436,293
2026-03-23	14.300	14.300	13.900	14.000	13.661	1,017,370
2026-03-20	14.200	14.300	14.100	14.300	13.953	495,392
2026-03-19	14.400	14.400	14.100	14.100	13.758	855,360
2026-03-18	14.300	14.600	14.300	14.400	14.051	521,258
2026-03-17	14.200	14.500	14.200	14.300	13.953	789,615
2026-03-16	14.100	14.300	14.000	14.200	13.856	984,132
2026-03-13	14.300	14.300	14.100	14.200	13.856	649,289
2026-03-12	14.400	14.400	14.300	14.300	13.953	408,188
2026-03-11	14.400	14.600	14.300	14.300	13.953	724,052
2026-03-10	14.500	14.500	14.300	14.400	14.051	622,336
2026-03-09	14.200	14.500	13.900	14.500	14.149	1,339,508
2026-03-06	14.500	14.600	14.400	14.500	14.149	1,493,631
2026-03-05	14.700	14.900	14.500	14.600	14.246	3,239,059
2026-03-04	16.000	16.000	15.400	15.900	14.344	4,692,573
2026-03-02	16.200	16.400	16.000	16.200	14.614	3,022,294
2026-02-27	16.500	16.700	16.500	16.500	14.885	2,027,704
2026-02-26	16.600	16.700	16.400	16.600	14.975	1,975,781
2026-02-25	16.600	16.600	16.300	16.600	14.975	1,871,121
2026-02-24	16.400	16.600	16.400	16.500	14.885	1,369,703
2026-02-23	16.500	16.600	16.300	16.400	14.795	2,308,275
2026-02-20	16.300	16.500	16.200	16.300	14.705	3,243,917
2026-02-19	16.000	16.200	15.900	16.000	14.434	1,428,827
2026-02-18	15.800	16.000	15.700	15.900	14.344	1,287,956
2026-02-17	15.400	15.800	15.400	15.700	14.163	1,459,666
2026-02-16	15.300	15.400	15.300	15.300	13.802	947,861
2026-02-13	15.200	15.300	15.200	15.300	13.802	453,927
2026-02-12	15.300	15.300	15.100	15.300	13.802	913,733
2026-02-11	15.000	15.300	15.000	15.100	13.622	984,183
2026-02-10	15.000	15.100	14.900	15.000	13.532	595,827
2026-02-09	15.000	15.000	14.900	15.000	13.532	581,620
2026-02-06	14.900	14.900	14.800	14.800	13.351	376,686
2026-02-05	14.900	15.000	14.800	14.800	13.351	240,503
2026-02-04	14.800	14.900	14.700	14.900	13.442	303,503
2026-02-03	14.700	14.800	14.700	14.800	13.351	285,460
2026-02-02	14.800	14.900	14.700	14.700	13.261	175,180
2026-01-30	14.700	14.800	14.700	14.800	13.351	266,902
2026-01-29	14.900	14.900	14.700	14.700	13.261	541,919
2026-01-28	14.800	14.900	14.800	14.800	13.351	479,125
2026-01-27	14.600	14.800	14.600	14.700	13.261	670,360
2026-01-26	15.000	15.000	14.500	14.500	13.081	2,126,996
2026-01-23	15.100	15.100	14.900	15.000	13.532	592,205
2026-01-22	15.100	15.200	15.000	15.100	13.622	240,333
2026-01-21	15.100	15.200	15.000	15.100	13.622	385,880
2026-01-20	15.100	15.200	15.000	15.100	13.622	714,957

← NewerPage 3 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.