Somboon Advance Technology Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	14.900	15.200	14.900	15.200	13.712	893,767
2026-01-16	14.900	15.000	14.900	14.900	13.442	319,994
2026-01-15	14.800	15.000	14.800	14.900	13.442	881,669
2026-01-14	14.900	14.900	14.800	14.800	13.351	532,251
2026-01-13	14.900	15.000	14.800	14.800	13.351	322,960
2026-01-12	15.100	15.100	14.700	14.800	13.351	961,725
2026-01-09	15.000	15.100	14.900	15.100	13.622	514,996
2026-01-08	15.000	15.000	14.800	14.900	13.442	382,423
2026-01-07	14.900	15.000	14.700	14.800	13.351	675,863
2026-01-06	14.800	14.900	14.700	14.700	13.261	325,767
2026-01-05	14.700	14.800	14.600	14.700	13.261	1,312,468
2025-12-30	14.800	14.800	14.600	14.700	13.261	275,787
2025-12-29	14.600	14.700	14.500	14.700	13.261	340,029
2025-12-26	14.700	14.700	14.500	14.500	13.081	484,236
2025-12-25	14.600	14.700	14.500	14.600	13.171	208,979
2025-12-24	14.600	14.600	14.500	14.500	13.081	209,130
2025-12-23	14.500	14.600	14.400	14.500	13.081	273,002
2025-12-22	14.600	14.600	14.400	14.400	12.991	406,186
2025-12-19	14.400	14.600	14.400	14.500	13.081	299,815
2025-12-18	14.400	14.400	14.300	14.300	12.900	229,740
2025-12-17	14.100	14.400	14.100	14.400	12.991	340,110
2025-12-16	14.200	14.200	14.100	14.100	12.720	357,055
2025-12-15	14.200	14.200	14.100	14.200	12.810	336,307
2025-12-12	14.100	14.200	14.000	14.200	12.810	244,939
2025-12-11	14.100	14.100	14.000	14.000	12.630	267,784
2025-12-09	14.200	14.200	14.000	14.100	12.720	294,204
2025-12-08	14.200	14.400	14.100	14.200	12.810	892,230
2025-12-04	14.300	14.300	14.200	14.200	12.810	798,067
2025-12-03	14.000	14.300	14.000	14.200	12.810	614,094
2025-12-02	14.100	14.200	14.000	14.000	12.630	528,781
2025-12-01	13.900	14.100	13.900	14.100	12.720	247,427
2025-11-28	14.000	14.100	13.900	13.900	12.539	637,440
2025-11-27	13.900	14.000	13.800	13.900	12.539	455,237
2025-11-26	13.700	14.000	13.700	13.900	12.539	394,771
2025-11-25	13.800	13.900	13.700	13.700	12.359	392,561
2025-11-24	13.800	13.900	13.700	13.700	12.359	484,003
2025-11-21	13.700	13.900	13.700	13.800	12.449	433,598
2025-11-20	13.700	13.800	13.600	13.700	12.359	543,965
2025-11-19	13.800	14.000	13.700	13.800	12.449	678,498
2025-11-18	14.000	14.000	13.800	13.800	12.449	507,046
2025-11-17	13.400	14.100	13.400	14.100	12.720	1,669,229
2025-11-14	13.300	13.500	13.300	13.500	12.179	196,432
2025-11-13	13.400	13.500	13.300	13.400	12.088	497,376
2025-11-12	13.500	13.600	13.400	13.400	12.088	781,191
2025-11-11	13.400	13.500	13.300	13.400	12.088	310,024
2025-11-10	13.200	13.500	13.200	13.300	11.998	618,839
2025-11-07	13.300	13.400	13.100	13.200	11.908	226,859
2025-11-06	13.200	13.400	13.100	13.300	11.998	594,249
2025-11-05	13.200	13.300	13.100	13.200	11.908	158,797
2025-11-04	13.100	13.500	13.100	13.300	11.998	324,711
2025-11-03	13.100	13.200	13.100	13.100	11.818	129,254
2025-10-31	13.100	13.200	13.000	13.100	11.818	243,345
2025-10-30	13.200	13.300	13.000	13.100	11.818	795,549
2025-10-29	13.200	13.200	13.100	13.200	11.908	100,755
2025-10-28	13.300	13.300	13.100	13.100	11.818	443,403
2025-10-27	13.300	13.300	13.200	13.200	11.908	158,097
2025-10-24	13.500	13.500	13.200	13.200	11.908	179,342
2025-10-22	13.100	13.700	13.000	13.300	11.998	894,369
2025-10-21	13.000	13.200	13.000	13.100	11.818	307,331
2025-10-20	13.200	13.200	13.000	13.100	11.818	204,032

← NewerPage 4 of 21 · 1,214 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.