Somboon Advance Technology Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-18	11.100	11.500	11.100	11.400	9.975	845,924
2025-04-17	11.100	11.300	11.000	11.200	9.800	348,459
2025-04-16	10.500	11.100	10.300	11.000	9.625	808,567
2025-04-11	10.600	10.600	10.400	10.400	9.100	141,517
2025-04-10	10.500	10.600	10.400	10.600	9.275	726,964
2025-04-09	10.300	10.300	9.950	10.200	8.925	1,051,069
2025-04-08	10.400	10.400	10.000	10.300	9.012	1,440,649
2025-04-04	10.900	10.900	10.400	10.500	9.187	1,557,383
2025-04-03	10.900	11.100	10.900	11.000	9.625	407,261
2025-04-02	11.100	11.100	10.900	11.000	9.625	160,415
2025-04-01	11.000	11.100	10.900	11.100	9.712	358,707
2025-03-31	10.900	11.100	10.900	11.100	9.712	693,870
2025-03-28	11.100	11.100	11.000	11.100	9.712	451,557
2025-03-27	11.100	11.300	11.100	11.100	9.712	356,026
2025-03-26	11.300	11.300	11.100	11.100	9.712	615,030
2025-03-25	11.600	11.600	11.200	11.400	9.975	410,117
2025-03-24	11.300	11.500	11.100	11.500	10.062	984,003
2025-03-21	11.200	11.300	11.100	11.200	9.800	351,979
2025-03-20	11.400	11.500	11.200	11.200	9.800	827,980
2025-03-19	11.100	11.500	11.100	11.500	10.062	1,528,755
2025-03-18	11.100	11.200	11.000	11.200	9.800	633,068
2025-03-17	11.100	11.100	10.900	11.100	9.712	570,601
2025-03-14	11.100	11.100	10.900	11.100	9.712	264,457
2025-03-13	11.100	11.100	10.900	11.100	9.712	502,499
2025-03-12	11.200	11.200	10.900	11.000	9.625	653,783
2025-03-11	10.900	11.200	10.900	11.200	9.800	719,483
2025-03-10	11.200	11.200	10.900	11.100	9.712	752,939
2025-03-07	10.900	11.200	10.900	11.200	9.800	669,327
2025-03-06	10.800	11.100	10.800	10.800	9.450	1,126,019
2025-03-05	10.500	10.900	10.500	10.900	9.537	3,350,349
2025-03-04	12.200	12.300	12.100	12.200	9.590	3,154,452
2025-03-03	12.200	12.400	12.100	12.400	9.747	2,797,707
2025-02-28	12.200	12.300	12.100	12.200	9.590	1,602,109
2025-02-27	12.200	12.400	12.100	12.200	9.590	1,750,516
2025-02-26	12.100	12.300	11.900	12.300	9.668	1,602,700
2025-02-25	12.300	12.300	11.900	11.900	9.354	1,406,649
2025-02-24	12.300	12.400	12.200	12.300	9.668	2,661,342
2025-02-21	12.200	12.500	12.100	12.300	9.668	2,312,823
2025-02-20	12.000	12.500	11.900	12.200	9.590	5,397,109
2025-02-19	10.800	10.900	10.800	10.900	8.568	372,411
2025-02-18	10.600	10.800	10.600	10.800	8.489	817,987
2025-02-17	10.300	10.700	10.300	10.700	8.411	414,426
2025-02-14	10.500	10.500	10.300	10.400	8.175	346,694
2025-02-13	10.200	10.500	10.200	10.500	8.254	645,886
2025-02-11	10.100	10.300	10.100	10.200	8.018	366,668
2025-02-10	10.200	10.300	10.100	10.100	7.939	537,712
2025-02-07	10.200	10.300	10.100	10.200	8.018	711,898
2025-02-06	10.400	10.500	10.200	10.200	8.018	1,108,413
2025-02-05	10.600	10.600	10.200	10.400	8.175	1,160,830
2025-02-04	10.600	10.800	10.600	10.600	8.332	533,670
2025-02-03	10.700	10.700	10.500	10.600	8.332	552,140
2025-01-31	10.600	10.800	10.600	10.700	8.411	384,448
2025-01-30	10.900	10.900	10.700	10.700	8.411	496,843
2025-01-29	10.900	11.000	10.900	10.900	8.568	318,551
2025-01-28	10.800	11.100	10.700	11.000	8.647	802,851
2025-01-27	10.500	10.800	10.500	10.800	8.489	857,731
2025-01-24	10.400	10.600	10.300	10.500	8.254	527,723
2025-01-23	10.400	10.500	10.300	10.300	8.096	408,974
2025-01-22	10.700	10.800	10.300	10.300	8.096	1,139,753
2025-01-21	10.500	10.700	10.500	10.600	8.332	739,864

← NewerPage 7 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.