Somboon Advance Technology Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-21	12.400	12.400	12.100	12.100	9.511	719,945
2024-10-18	12.400	12.400	12.100	12.300	9.668	1,146,014
2024-10-17	12.200	12.600	12.100	12.200	9.590	3,658,396
2024-10-16	12.700	12.700	12.000	12.000	9.433	5,313,495
2024-10-15	12.700	12.800	12.600	12.700	9.983	415,378
2024-10-11	12.900	12.900	12.700	12.700	9.983	221,313
2024-10-10	12.800	12.900	12.700	12.800	10.062	348,450
2024-10-09	12.900	12.900	12.800	12.800	10.062	403,728
2024-10-08	13.000	13.000	12.700	12.800	10.062	839,801
2024-10-07	12.900	13.000	12.800	13.000	10.219	658,419
2024-10-04	12.900	13.000	12.700	12.900	10.140	563,568
2024-10-03	13.000	13.100	12.900	12.900	10.140	632,129
2024-10-02	13.100	13.100	12.900	12.900	10.140	557,095
2024-10-01	13.000	13.100	12.900	13.100	10.297	696,244
2024-09-30	12.900	13.100	12.800	13.000	10.219	483,747
2024-09-27	12.900	13.100	12.900	13.000	10.219	700,594
2024-09-26	13.200	13.300	12.900	12.900	10.140	929,785
2024-09-25	13.200	13.400	13.100	13.300	10.455	1,237,542
2024-09-24	13.500	13.500	13.100	13.400	10.533	1,944,900
2024-09-23	13.500	13.600	13.300	13.400	10.533	559,464
2024-09-20	13.500	13.700	13.300	13.500	10.612	1,549,133
2024-09-19	13.400	13.500	13.300	13.500	10.612	1,338,703
2024-09-18	13.300	13.400	13.100	13.300	10.455	1,217,457
2024-09-17	13.200	13.200	12.900	13.200	10.376	777,692
2024-09-16	12.900	13.100	12.800	13.100	10.297	744,762
2024-09-13	12.900	13.000	12.700	12.800	10.062	923,740
2024-09-12	12.800	12.900	12.700	12.800	10.062	1,285,309
2024-09-11	13.000	13.000	12.500	12.900	10.140	1,846,869
2024-09-10	13.300	13.300	12.700	12.900	10.140	2,237,088
2024-09-09	12.900	13.200	12.700	13.100	10.297	2,403,177
2024-09-06	12.600	12.800	12.500	12.800	10.062	1,927,336
2024-09-05	12.200	12.500	12.200	12.400	9.747	920,560
2024-09-04	12.100	12.300	12.000	12.100	9.511	409,017
2024-09-03	12.100	12.400	12.000	12.200	9.590	1,056,404
2024-09-02	12.200	12.200	12.000	12.000	9.433	228,052
2024-08-30	12.100	12.300	12.100	12.100	9.511	483,867
2024-08-29	12.100	12.300	11.900	12.000	9.433	947,167
2024-08-28	12.400	12.500	12.000	12.000	9.433	917,315
2024-08-27	12.500	12.500	12.200	12.400	9.747	646,556
2024-08-26	12.600	12.600	12.300	12.300	9.668	1,528,902
2024-08-23	11.900	12.400	11.900	12.300	9.668	1,379,279
2024-08-22	11.600	11.900	11.400	11.900	9.354	2,417,314
2024-08-21	11.300	11.600	11.300	11.500	9.040	647,664
2024-08-20	11.900	11.900	11.600	11.600	8.914	920,456
2024-08-19	11.600	11.800	11.400	11.800	9.068	1,924,641
2024-08-16	11.100	11.600	11.100	11.600	8.914	1,587,962
2024-08-15	11.200	11.200	11.000	11.100	8.530	452,130
2024-08-14	11.000	11.200	10.900	11.200	8.606	702,828
2024-08-13	11.400	11.500	10.800	10.900	8.376	2,453,159
2024-08-09	11.700	11.900	11.500	11.600	8.914	1,196,805
2024-08-08	11.300	12.000	11.300	11.800	9.068	792,129
2024-08-07	11.300	11.500	11.300	11.300	8.683	212,145
2024-08-06	11.400	11.400	11.200	11.300	8.683	610,414
2024-08-05	11.600	11.600	11.200	11.200	8.606	542,018
2024-08-02	11.900	11.900	11.600	11.800	9.068	762,710
2024-08-01	11.700	11.900	11.700	11.900	9.144	334,394
2024-07-31	11.500	11.900	11.500	11.600	8.914	1,086,333
2024-07-30	11.300	11.900	11.300	11.600	8.914	1,171,637
2024-07-26	11.100	11.400	11.100	11.400	8.760	496,027
2024-07-25	11.300	11.500	11.100	11.200	8.606	468,317

← NewerPage 9 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.