Somboon Advance Technology Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	10.500	10.800	10.400	10.500	8.254	758,733
2025-01-17	10.500	10.600	10.400	10.400	8.175	576,442
2025-01-16	10.700	10.700	10.500	10.500	8.254	575,490
2025-01-15	10.400	10.700	10.300	10.700	8.411	1,028,150
2025-01-14	10.500	10.600	10.300	10.300	8.096	675,713
2025-01-13	10.200	10.500	10.200	10.400	8.175	528,677
2025-01-10	10.300	10.400	10.000	10.200	8.018	1,331,537
2025-01-09	10.400	10.500	10.200	10.200	8.018	1,033,752
2025-01-08	10.600	10.700	10.400	10.400	8.175	496,834
2025-01-07	10.400	10.700	10.400	10.500	8.254	1,084,721
2025-01-06	10.800	10.900	10.400	10.400	8.175	1,120,388
2025-01-03	10.700	11.000	10.700	10.700	8.411	600,048
2025-01-02	10.800	11.000	10.700	10.800	8.489	391,490
2024-12-30	10.900	10.900	10.700	10.900	8.568	306,018
2024-12-27	10.900	10.900	10.800	10.800	8.489	243,699
2024-12-26	10.900	11.000	10.800	10.900	8.568	372,362
2024-12-25	10.900	11.000	10.900	11.000	8.647	575,234
2024-12-24	10.800	10.900	10.700	10.900	8.568	567,394
2024-12-23	10.500	10.700	10.400	10.700	8.411	454,191
2024-12-20	10.500	10.700	10.500	10.500	8.254	614,884
2024-12-19	10.400	10.700	10.300	10.600	8.332	410,557
2024-12-18	10.400	10.600	10.300	10.400	8.175	505,191
2024-12-17	10.400	10.500	10.300	10.400	8.175	548,472
2024-12-16	11.000	11.000	10.300	10.400	8.175	2,675,110
2024-12-13	10.900	11.000	10.900	11.000	8.647	314,108
2024-12-12	11.000	11.100	10.900	10.900	8.568	619,006
2024-12-11	11.000	11.200	10.900	11.000	8.647	1,168,977
2024-12-09	11.200	11.300	10.900	11.000	8.647	1,456,941
2024-12-06	11.000	11.400	11.000	11.200	8.804	2,174,426
2024-12-04	10.800	11.300	10.800	11.000	8.647	1,790,954
2024-12-03	10.800	11.000	10.700	10.900	8.568	1,998,258
2024-12-02	10.900	11.000	10.800	10.800	8.489	505,179
2024-11-29	11.000	11.000	10.800	10.900	8.568	542,688
2024-11-28	11.000	11.000	10.900	11.000	8.647	150,753
2024-11-27	10.900	11.000	10.900	11.000	8.647	333,261
2024-11-26	11.100	11.100	10.800	11.100	8.725	959,182
2024-11-25	11.000	11.100	10.900	11.100	8.725	1,177,615
2024-11-22	11.100	11.200	11.000	11.100	8.725	730,305
2024-11-21	11.100	11.100	11.000	11.100	8.725	289,120
2024-11-20	11.300	11.300	11.000	11.100	8.725	631,766
2024-11-19	11.200	11.500	11.100	11.200	8.804	1,463,043
2024-11-18	10.900	11.200	10.900	11.200	8.804	712,061
2024-11-15	10.900	11.100	10.800	10.900	8.568	684,598
2024-11-14	11.000	11.100	10.800	10.900	8.568	997,840
2024-11-13	11.200	11.200	11.000	11.000	8.647	410,124
2024-11-12	11.300	11.300	11.100	11.200	8.804	753,951
2024-11-11	11.400	11.400	11.100	11.200	8.804	819,168
2024-11-08	11.500	11.500	11.300	11.400	8.961	836,704
2024-11-07	11.500	11.600	11.400	11.500	9.040	1,321,408
2024-11-06	11.800	11.900	11.600	11.600	9.118	1,482,163
2024-11-05	11.900	12.000	11.700	11.800	9.275	888,737
2024-11-04	12.100	12.200	11.900	11.900	9.354	638,469
2024-11-01	12.100	12.200	12.000	12.100	9.511	375,656
2024-10-31	12.100	12.200	12.000	12.100	9.511	659,599
2024-10-30	12.200	12.200	12.000	12.000	9.433	201,514
2024-10-29	12.000	12.200	12.000	12.100	9.511	514,015
2024-10-28	12.000	12.100	11.900	12.000	9.433	542,841
2024-10-25	12.200	12.200	12.000	12.100	9.511	354,687
2024-10-24	12.100	12.200	12.000	12.200	9.590	944,533
2024-10-22	12.200	12.300	12.000	12.000	9.433	510,758

← NewerPage 8 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.