Somboon Advance Technology PCL (BKK:SAT)
Thailand · Delayed Price · Currency is THB 16.10
+0.20 (1.26%)
Jul 23, 2026, 11:04 AM ICT
BKK:SAT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 16.10 | 16.20 | 15.90 | 15.90 | 15.90 | -1.24% | 1,789,576 |
| Jul 21, 2026 | 16.20 | 16.30 | 16.10 | 16.10 | 16.10 | -0.62% | 572,575 |
| Jul 20, 2026 | 16.20 | 16.20 | 16.10 | 16.20 | 16.20 | - | 276,575 |
| Jul 17, 2026 | 16.20 | 16.30 | 16.10 | 16.20 | 16.20 | - | 436,184 |
| Jul 16, 2026 | 16.10 | 16.30 | 16.00 | 16.20 | 16.20 | 1.25% | 912,085 |
| Jul 15, 2026 | 16.10 | 16.20 | 16.00 | 16.00 | 16.00 | -0.62% | 374,715 |
| Jul 14, 2026 | 16.10 | 16.10 | 16.00 | 16.10 | 16.10 | 0.63% | 692,671 |
| Jul 13, 2026 | 16.00 | 16.10 | 15.90 | 16.00 | 16.00 | 0.63% | 1,127,657 |
| Jul 10, 2026 | 15.90 | 16.00 | 15.70 | 15.90 | 15.90 | - | 927,190 |
| Jul 9, 2026 | 15.90 | 16.00 | 15.90 | 15.90 | 15.90 | - | 487,756 |
| Jul 8, 2026 | 15.90 | 16.10 | 15.90 | 15.90 | 15.90 | -0.62% | 845,338 |
| Jul 7, 2026 | 16.10 | 16.20 | 15.70 | 16.00 | 16.00 | -0.62% | 1,382,381 |
| Jul 6, 2026 | 16.00 | 16.20 | 16.00 | 16.10 | 16.10 | 0.63% | 595,587 |
| Jul 3, 2026 | 15.90 | 16.00 | 15.80 | 16.00 | 16.00 | 1.27% | 933,942 |
| Jul 2, 2026 | 15.80 | 15.90 | 15.70 | 15.80 | 15.80 | - | 1,038,855 |
| Jul 1, 2026 | 15.90 | 15.90 | 15.70 | 15.80 | 15.80 | - | 1,222,844 |
| Jun 30, 2026 | 15.70 | 15.90 | 15.70 | 15.80 | 15.80 | 0.64% | 332,043 |
| Jun 29, 2026 | 15.80 | 15.80 | 15.70 | 15.70 | 15.70 | -0.63% | 362,115 |
| Jun 26, 2026 | 15.70 | 15.80 | 15.60 | 15.80 | 15.80 | 0.64% | 342,295 |
| Jun 25, 2026 | 15.80 | 15.80 | 15.70 | 15.70 | 15.70 | -0.63% | 117,498 |
| Jun 24, 2026 | 15.70 | 15.80 | 15.70 | 15.80 | 15.80 | 0.64% | 228,912 |
| Jun 23, 2026 | 15.80 | 15.90 | 15.70 | 15.70 | 15.70 | -0.63% | 505,011 |
| Jun 22, 2026 | 15.80 | 15.80 | 15.70 | 15.80 | 15.80 | - | 370,985 |
| Jun 19, 2026 | 15.70 | 15.80 | 15.60 | 15.80 | 15.80 | 0.64% | 381,014 |
| Jun 18, 2026 | 15.70 | 15.80 | 15.60 | 15.70 | 15.70 | - | 490,144 |
| Jun 17, 2026 | 15.70 | 15.80 | 15.70 | 15.70 | 15.70 | - | 287,200 |
| Jun 16, 2026 | 15.70 | 15.80 | 15.60 | 15.70 | 15.70 | - | 365,514 |
| Jun 15, 2026 | 15.60 | 15.80 | 15.60 | 15.70 | 15.70 | 0.64% | 432,787 |
| Jun 12, 2026 | 15.60 | 15.70 | 15.60 | 15.60 | 15.60 | - | 515,510 |
| Jun 11, 2026 | 15.60 | 15.70 | 15.50 | 15.60 | 15.60 | - | 200,248 |
| Jun 10, 2026 | 15.60 | 15.70 | 15.60 | 15.60 | 15.60 | -0.64% | 281,396 |
| Jun 9, 2026 | 15.80 | 15.80 | 15.50 | 15.70 | 15.70 | - | 457,301 |
| Jun 8, 2026 | 15.70 | 15.80 | 15.50 | 15.70 | 15.70 | -0.63% | 743,023 |
| Jun 5, 2026 | 15.80 | 15.80 | 15.60 | 15.80 | 15.80 | 0.64% | 555,904 |
| Jun 4, 2026 | 15.50 | 15.80 | 15.40 | 15.70 | 15.70 | 1.29% | 1,329,713 |
| Jun 2, 2026 | 15.30 | 15.60 | 15.30 | 15.50 | 15.50 | 1.31% | 586,454 |
| May 29, 2026 | 15.40 | 15.50 | 15.10 | 15.30 | 15.30 | -0.65% | 1,309,843 |
| May 28, 2026 | 15.60 | 15.60 | 15.40 | 15.40 | 15.40 | -0.65% | 503,454 |
| May 27, 2026 | 15.50 | 15.70 | 15.50 | 15.50 | 15.50 | -0.64% | 635,735 |
| May 26, 2026 | 15.50 | 15.60 | 15.40 | 15.60 | 15.60 | 1.30% | 638,549 |
| May 25, 2026 | 15.40 | 15.50 | 15.30 | 15.40 | 15.40 | - | 815,725 |
| May 22, 2026 | 15.30 | 15.40 | 15.20 | 15.40 | 15.40 | 0.65% | 445,653 |
| May 21, 2026 | 15.20 | 15.30 | 15.20 | 15.30 | 15.30 | 0.66% | 601,863 |
| May 20, 2026 | 15.00 | 15.20 | 15.00 | 15.20 | 15.20 | 1.33% | 241,804 |
| May 19, 2026 | 15.10 | 15.20 | 15.00 | 15.00 | 15.00 | -0.66% | 458,206 |
| May 18, 2026 | 15.10 | 15.20 | 15.00 | 15.10 | 15.10 | - | 1,066,118 |
| May 15, 2026 | 15.10 | 15.20 | 15.00 | 15.10 | 15.10 | 1.34% | 866,458 |
| May 14, 2026 | 14.80 | 15.00 | 14.80 | 14.90 | 14.90 | 0.68% | 357,286 |
| May 13, 2026 | 14.90 | 15.00 | 14.80 | 14.80 | 14.80 | -0.67% | 429,155 |
| May 12, 2026 | 15.00 | 15.00 | 14.80 | 14.90 | 14.90 | -0.67% | 700,455 |