Somboon Advance Technology Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	12.600	12.600	12.400	12.400	10.850	376,297
2025-07-18	12.500	12.600	12.400	12.500	10.937	373,169
2025-07-17	12.300	12.500	12.300	12.400	10.850	389,191
2025-07-16	12.400	12.500	12.300	12.300	10.762	181,388
2025-07-15	12.300	12.500	12.200	12.400	10.850	377,878
2025-07-14	12.100	12.400	12.100	12.300	10.762	388,736
2025-07-11	12.200	12.300	12.100	12.100	10.587	273,839
2025-07-09	12.200	12.300	12.200	12.200	10.675	208,323
2025-07-08	12.200	12.300	12.200	12.200	10.675	456,399
2025-07-07	12.200	12.300	12.200	12.200	10.675	250,942
2025-07-04	12.300	12.400	12.200	12.300	10.762	421,589
2025-07-03	12.300	12.300	12.200	12.200	10.675	267,857
2025-07-02	12.300	12.400	12.200	12.200	10.675	629,688
2025-07-01	12.200	12.500	12.100	12.300	10.762	695,449
2025-06-30	12.200	12.200	12.000	12.200	10.675	605,541
2025-06-27	12.100	12.200	12.000	12.200	10.675	459,907
2025-06-26	12.000	12.100	11.900	12.000	10.500	245,678
2025-06-25	12.000	12.000	11.800	12.000	10.500	287,917
2025-06-24	11.500	12.000	11.500	12.000	10.500	403,856
2025-06-23	11.700	11.800	11.500	11.500	10.062	549,826
2025-06-20	11.800	12.000	11.800	11.800	10.325	325,513
2025-06-19	11.800	11.900	11.700	11.800	10.325	520,178
2025-06-18	12.000	12.100	11.800	11.900	10.412	415,319
2025-06-17	11.800	12.000	11.800	12.000	10.500	326,224
2025-06-16	11.800	11.800	11.600	11.800	10.325	487,631
2025-06-13	12.000	12.000	11.700	11.800	10.325	783,429
2025-06-12	12.000	12.100	11.900	12.100	10.587	676,756
2025-06-11	12.000	12.300	12.000	12.000	10.500	386,292
2025-06-10	12.000	12.100	11.900	12.000	10.500	1,084,463
2025-06-09	12.100	12.100	11.900	12.000	10.500	796,762
2025-06-06	12.100	12.100	12.000	12.100	10.587	812,203
2025-06-05	12.100	12.200	12.000	12.000	10.500	188,450
2025-06-04	12.300	12.300	12.000	12.000	10.500	1,008,667
2025-05-30	12.200	12.500	12.100	12.200	10.675	991,684
2025-05-29	12.100	12.300	12.100	12.200	10.675	282,419
2025-05-28	12.100	12.300	12.000	12.000	10.500	491,876
2025-05-27	12.200	12.200	12.000	12.200	10.675	834,756
2025-05-26	12.300	12.400	12.100	12.200	10.675	309,674
2025-05-23	12.400	12.500	12.200	12.300	10.762	497,814
2025-05-22	12.400	12.600	12.200	12.400	10.850	571,197
2025-05-21	12.800	13.000	12.500	12.500	10.937	1,692,576
2025-05-20	12.300	12.700	12.300	12.600	11.025	2,418,526
2025-05-19	12.000	12.300	12.000	12.300	10.762	1,387,987
2025-05-16	12.200	12.200	11.900	12.000	10.500	1,277,709
2025-05-15	12.100	12.200	12.000	12.200	10.675	1,787,911
2025-05-14	12.100	12.100	11.900	12.000	10.500	984,533
2025-05-13	12.000	12.100	11.900	12.100	10.587	1,085,149
2025-05-09	11.900	12.100	11.900	12.100	10.587	1,279,752
2025-05-08	11.900	12.000	11.800	11.800	10.325	666,112
2025-05-07	11.800	12.000	11.700	11.900	10.412	1,033,060
2025-05-06	11.400	11.700	11.300	11.700	10.237	1,019,160
2025-05-02	11.600	11.600	11.300	11.300	9.887	1,022,374
2025-04-30	11.400	11.600	11.400	11.600	10.150	188,114
2025-04-29	11.300	11.500	11.100	11.500	10.062	373,432
2025-04-28	11.300	11.300	11.200	11.300	9.887	2,462,262
2025-04-25	11.400	11.400	11.200	11.300	9.887	2,459,616
2025-04-24	11.300	11.400	11.100	11.400	9.975	372,614
2025-04-23	11.500	11.500	11.100	11.100	9.712	689,561
2025-04-22	11.400	11.400	11.200	11.400	9.975	606,866
2025-04-21	11.400	11.600	11.400	11.600	10.150	537,008

← NewerPage 6 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.