Somboon Advance Technology Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 16.100 | 16.200 | 16.000 | 16.000 | 16.000 | 351,809 |
| 2026-10-14 | 16.000 | 16.200 | 15.900 | 16.100 | 16.100 | 329,593 |
| 2026-10-12 | 16.200 | 16.200 | 15.400 | 16.000 | 16.000 | 2,018,203 |
| 2026-10-09 | 16.300 | 16.300 | 16.100 | 16.200 | 16.200 | 318,332 |
| 2026-10-08 | 16.200 | 16.300 | 16.100 | 16.300 | 16.300 | 208,972 |
| 2026-10-07 | 16.200 | 16.300 | 16.100 | 16.200 | 16.200 | 566,284 |
| 2026-10-06 | 16.300 | 16.400 | 16.200 | 16.200 | 16.200 | 221,221 |
| 2026-10-05 | 16.400 | 16.400 | 16.200 | 16.300 | 16.300 | 331,163 |
| 2026-10-02 | 16.200 | 16.400 | 16.100 | 16.400 | 16.400 | 496,622 |
| 2026-10-01 | 16.200 | 16.300 | 16.000 | 16.300 | 16.300 | 838,335 |
| 2026-09-30 | 16.500 | 16.500 | 16.100 | 16.100 | 16.100 | 1,205,500 |
| 2026-09-29 | 16.300 | 16.500 | 16.200 | 16.500 | 16.500 | 692,700 |
| 2026-09-28 | 16.200 | 16.500 | 16.200 | 16.300 | 16.300 | 764,000 |
| 2026-09-25 | 16.300 | 16.400 | 16.200 | 16.300 | 16.300 | 210,924 |
| 2026-09-24 | 16.300 | 16.400 | 16.200 | 16.300 | 16.300 | 470,072 |
| 2026-09-23 | 16.300 | 16.400 | 16.300 | 16.300 | 16.300 | 287,825 |
| 2026-09-22 | 16.500 | 16.500 | 16.300 | 16.300 | 16.300 | 274,537 |
| 2026-09-21 | 16.500 | 16.600 | 16.400 | 16.400 | 16.400 | 389,039 |
| 2026-09-18 | 16.400 | 16.500 | 16.300 | 16.500 | 16.500 | 881,001 |
| 2026-09-17 | 16.100 | 16.400 | 16.100 | 16.300 | 16.300 | 944,314 |
| 2026-09-16 | 16.200 | 16.200 | 16.100 | 16.100 | 16.100 | 341,160 |
| 2026-09-15 | 16.200 | 16.200 | 16.100 | 16.100 | 16.100 | 239,215 |
| 2026-09-14 | 16.200 | 16.200 | 16.000 | 16.200 | 16.200 | 512,378 |
| 2026-09-11 | 16.000 | 16.200 | 16.000 | 16.200 | 16.200 | 474,412 |
| 2026-09-10 | 16.000 | 16.100 | 15.900 | 16.000 | 16.000 | 543,299 |
| 2026-09-09 | 16.000 | 16.200 | 16.000 | 16.000 | 16.000 | 695,816 |
| 2026-09-08 | 16.200 | 16.200 | 16.000 | 16.000 | 16.000 | 714,314 |
| 2026-09-07 | 16.100 | 16.300 | 16.100 | 16.100 | 16.100 | 1,108,352 |
| 2026-09-04 | 16.000 | 16.100 | 16.000 | 16.100 | 16.100 | 493,083 |
| 2026-09-03 | 16.000 | 16.200 | 16.000 | 16.000 | 16.000 | 268,827 |
| 2026-09-02 | 16.100 | 16.200 | 16.000 | 16.000 | 16.000 | 752,332 |
| 2026-09-01 | 16.300 | 16.400 | 16.100 | 16.100 | 16.100 | 361,267 |
| 2026-08-31 | 16.100 | 16.400 | 16.100 | 16.200 | 16.200 | 1,091,866 |
| 2026-08-28 | 16.100 | 16.200 | 16.000 | 16.100 | 16.100 | 637,544 |
| 2026-08-27 | 16.100 | 16.200 | 16.100 | 16.100 | 16.100 | 391,260 |
| 2026-08-26 | 16.200 | 16.200 | 16.100 | 16.100 | 16.100 | 242,679 |
| 2026-08-25 | 16.200 | 16.200 | 16.100 | 16.200 | 16.200 | 639,929 |
| 2026-08-24 | 16.100 | 16.200 | 16.000 | 16.100 | 16.100 | 1,967,110 |
| 2026-08-21 | 16.300 | 16.500 | 16.300 | 16.500 | 16.100 | 1,064,050 |
| 2026-08-20 | 16.500 | 16.600 | 16.300 | 16.500 | 16.100 | 920,291 |
| 2026-08-19 | 16.500 | 16.500 | 16.300 | 16.400 | 16.002 | 650,500 |
| 2026-08-18 | 16.800 | 16.800 | 16.400 | 16.500 | 16.100 | 1,194,398 |
| 2026-08-17 | 16.500 | 16.800 | 16.500 | 16.800 | 16.393 | 1,891,218 |
| 2026-08-14 | 16.400 | 16.500 | 16.300 | 16.400 | 16.002 | 1,857,016 |
| 2026-08-13 | 16.200 | 16.500 | 16.200 | 16.400 | 16.002 | 1,453,522 |
| 2026-08-11 | 16.400 | 16.400 | 16.200 | 16.200 | 15.807 | 893,904 |
| 2026-08-10 | 16.200 | 16.300 | 16.200 | 16.200 | 15.807 | 457,518 |
| 2026-08-07 | 16.200 | 16.200 | 16.100 | 16.100 | 15.710 | 500,600 |
| 2026-08-06 | 16.300 | 16.300 | 16.100 | 16.100 | 15.710 | 983,503 |
| 2026-08-05 | 16.400 | 16.400 | 16.200 | 16.200 | 15.807 | 1,283,798 |
| 2026-08-04 | 16.300 | 16.500 | 16.300 | 16.500 | 16.100 | 700,874 |
| 2026-08-03 | 16.200 | 16.500 | 16.200 | 16.400 | 16.002 | 1,273,398 |
| 2026-07-31 | 16.100 | 16.200 | 16.000 | 16.100 | 15.710 | 923,679 |
| 2026-07-30 | 16.200 | 16.200 | 16.000 | 16.100 | 15.710 | 1,270,321 |
| 2026-07-27 | 16.000 | 16.200 | 16.000 | 16.200 | 15.807 | 430,989 |
| 2026-07-24 | 16.000 | 16.100 | 15.900 | 16.100 | 15.710 | 531,471 |
| 2026-07-23 | 15.900 | 16.100 | 15.900 | 16.000 | 15.612 | 1,350,460 |
| 2026-07-22 | 16.100 | 16.200 | 15.900 | 15.900 | 15.515 | 1,789,576 |
| 2026-07-21 | 16.200 | 16.300 | 16.100 | 16.100 | 15.710 | 572,575 |
| 2026-07-20 | 16.200 | 16.200 | 16.100 | 16.200 | 15.807 | 276,575 |
Page 1 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.