Somboon Advance Technology Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	13.100	13.200	13.000	13.100	11.818	379,392
2025-10-16	13.100	13.200	13.000	13.100	11.818	556,743
2025-10-15	13.000	13.200	13.000	13.200	11.908	203,683
2025-10-14	13.100	13.200	13.000	13.000	11.728	385,295
2025-10-10	13.100	13.200	13.100	13.100	11.818	251,628
2025-10-09	13.100	13.200	13.100	13.100	11.818	242,470
2025-10-08	13.100	13.300	13.100	13.100	11.818	564,342
2025-10-07	13.100	13.300	13.100	13.100	11.818	386,957
2025-10-06	13.300	13.300	13.100	13.200	11.908	413,415
2025-10-03	13.500	13.600	13.200	13.300	11.998	903,479
2025-10-02	13.600	13.600	13.400	13.500	12.179	157,421
2025-10-01	13.600	13.600	13.400	13.600	12.269	260,670
2025-09-30	13.700	13.700	13.500	13.600	12.269	483,134
2025-09-29	13.700	13.700	13.600	13.600	12.269	202,949
2025-09-26	13.400	13.700	13.400	13.600	12.269	553,508
2025-09-25	13.500	13.600	13.400	13.500	12.179	209,237
2025-09-24	13.400	13.500	13.300	13.300	11.998	296,126
2025-09-23	13.600	13.600	13.300	13.300	11.998	665,931
2025-09-22	13.500	13.600	13.500	13.600	12.269	1,864,973
2025-09-19	13.500	13.700	13.500	13.600	12.269	218,227
2025-09-18	13.700	13.700	13.400	13.500	12.179	676,877
2025-09-17	13.700	13.700	13.600	13.600	12.269	196,584
2025-09-16	13.600	13.700	13.500	13.700	12.359	365,548
2025-09-15	13.500	13.700	13.500	13.600	12.269	267,158
2025-09-12	13.500	13.700	13.500	13.500	12.179	434,013
2025-09-11	13.800	13.800	13.500	13.700	12.359	506,672
2025-09-10	13.700	13.900	13.500	13.600	12.269	587,199
2025-09-09	13.200	13.600	13.200	13.500	12.179	786,615
2025-09-08	13.200	13.300	13.100	13.200	11.908	371,748
2025-09-05	13.000	13.300	13.000	13.200	11.908	340,256
2025-09-04	12.900	13.000	12.900	13.000	11.728	164,780
2025-09-03	13.000	13.000	12.900	12.900	11.637	562,640
2025-09-02	13.100	13.100	12.900	13.100	11.818	251,410
2025-09-01	12.900	13.100	12.900	13.000	11.728	496,122
2025-08-29	13.100	13.100	12.800	12.900	11.637	763,155
2025-08-28	13.100	13.200	13.000	13.000	11.728	156,415
2025-08-27	13.100	13.200	13.000	13.000	11.728	183,317
2025-08-26	13.000	13.200	12.900	13.100	11.818	404,105
2025-08-25	13.100	13.200	12.900	13.000	11.728	535,080
2025-08-22	12.900	13.200	12.900	13.100	11.818	489,375
2025-08-21	13.000	13.100	12.900	12.900	11.637	676,542
2025-08-20	13.300	13.400	13.200	13.300	11.637	572,646
2025-08-19	13.300	13.500	13.200	13.200	11.550	812,538
2025-08-18	13.400	13.500	13.300	13.400	11.725	464,090
2025-08-15	13.500	13.600	13.300	13.500	11.812	543,359
2025-08-14	13.500	13.500	13.200	13.400	11.725	527,796
2025-08-13	13.100	13.600	13.100	13.400	11.725	2,052,534
2025-08-08	12.600	12.900	12.500	12.700	11.112	702,283
2025-08-07	13.000	13.100	12.700	12.700	11.112	840,212
2025-08-06	12.700	13.100	12.700	12.900	11.287	472,756
2025-08-05	12.700	12.900	12.600	12.700	11.112	667,747
2025-08-04	12.900	12.900	12.700	12.700	11.112	517,405
2025-08-01	13.100	13.200	12.900	12.900	11.287	690,490
2025-07-31	13.000	13.200	12.900	13.000	11.375	498,787
2025-07-30	12.800	13.000	12.700	12.900	11.287	878,340
2025-07-29	12.500	12.800	12.500	12.800	11.200	784,703
2025-07-25	12.500	12.600	12.500	12.600	11.025	159,357
2025-07-24	12.500	12.600	12.400	12.500	10.937	267,095
2025-07-23	12.400	12.600	12.400	12.600	11.025	340,843
2025-07-22	12.400	12.600	12.300	12.400	10.850	492,045

← NewerPage 5 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.