Somboon Advance Technology PCL (BKK:SAT)
Thailand · Delayed Price · Currency is THB 15.40
+0.10 (0.65%)
May 22, 2026, 4:36 PM ICT
BKK:SAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 15.20 | 15.20 | 14.90 | 15.00 | 15.00 | -0.66% | 739,245 |
| May 8, 2026 | 15.20 | 15.20 | 15.00 | 15.10 | 15.10 | -0.66% | 681,252 |
| May 7, 2026 | 14.90 | 15.20 | 14.90 | 15.20 | 15.20 | 3.40% | 1,780,240 |
| May 6, 2026 | 14.70 | 14.90 | 14.60 | 14.70 | 14.70 | - | 696,044 |
| May 5, 2026 | 14.60 | 14.70 | 14.60 | 14.70 | 14.70 | - | 431,528 |
| Apr 30, 2026 | 14.70 | 14.70 | 14.60 | 14.70 | 14.70 | - | 229,937 |
| Apr 29, 2026 | 14.60 | 14.70 | 14.60 | 14.70 | 14.70 | 0.68% | 308,369 |
| Apr 28, 2026 | 14.50 | 14.60 | 14.50 | 14.60 | 14.60 | 0.69% | 289,842 |
| Apr 27, 2026 | 14.70 | 14.70 | 14.50 | 14.50 | 14.50 | -1.36% | 831,728 |
| Apr 24, 2026 | 14.70 | 14.80 | 14.60 | 14.70 | 14.70 | - | 317,143 |
| Apr 23, 2026 | 14.90 | 14.90 | 14.50 | 14.70 | 14.70 | -1.34% | 615,730 |
| Apr 22, 2026 | 14.90 | 14.90 | 14.70 | 14.90 | 14.90 | - | 382,396 |
| Apr 21, 2026 | 14.80 | 14.90 | 14.70 | 14.90 | 14.90 | 0.68% | 441,136 |
| Apr 20, 2026 | 14.80 | 14.90 | 14.70 | 14.80 | 14.80 | 0.68% | 508,970 |
| Apr 17, 2026 | 14.70 | 14.80 | 14.60 | 14.70 | 14.70 | - | 643,815 |
| Apr 16, 2026 | 14.50 | 14.70 | 14.40 | 14.70 | 14.70 | 2.08% | 632,784 |
| Apr 10, 2026 | 14.30 | 14.50 | 14.30 | 14.40 | 14.40 | 0.70% | 458,613 |
| Apr 9, 2026 | 14.50 | 14.50 | 14.30 | 14.30 | 14.30 | -1.38% | 367,945 |
| Apr 8, 2026 | 14.30 | 14.50 | 14.30 | 14.50 | 14.50 | 0.69% | 981,117 |
| Apr 7, 2026 | 14.20 | 14.40 | 14.20 | 14.40 | 14.40 | 1.41% | 415,450 |
| Apr 3, 2026 | 14.40 | 14.40 | 14.20 | 14.20 | 14.20 | -1.39% | 517,732 |
| Apr 2, 2026 | 14.40 | 14.40 | 14.10 | 14.40 | 14.40 | - | 829,002 |
| Apr 1, 2026 | 14.20 | 14.40 | 14.20 | 14.40 | 14.40 | 1.41% | 877,158 |
| Mar 31, 2026 | 14.20 | 14.20 | 14.10 | 14.20 | 14.20 | - | 215,554 |
| Mar 30, 2026 | 14.00 | 14.20 | 14.00 | 14.20 | 14.20 | 0.71% | 599,495 |
| Mar 27, 2026 | 14.20 | 14.20 | 14.00 | 14.10 | 14.10 | - | 337,460 |
| Mar 26, 2026 | 14.20 | 14.20 | 14.10 | 14.10 | 14.10 | - | 180,317 |
| Mar 25, 2026 | 14.10 | 14.30 | 14.10 | 14.10 | 14.10 | - | 428,028 |
| Mar 24, 2026 | 14.10 | 14.10 | 14.00 | 14.10 | 14.10 | 0.71% | 436,293 |
| Mar 23, 2026 | 14.30 | 14.30 | 13.90 | 14.00 | 14.00 | -2.10% | 1,017,370 |
| Mar 20, 2026 | 14.20 | 14.30 | 14.10 | 14.30 | 14.30 | 1.42% | 495,392 |
| Mar 19, 2026 | 14.40 | 14.40 | 14.10 | 14.10 | 14.10 | -2.08% | 855,360 |
| Mar 18, 2026 | 14.30 | 14.60 | 14.30 | 14.40 | 14.40 | 0.70% | 521,258 |
| Mar 17, 2026 | 14.20 | 14.50 | 14.20 | 14.30 | 14.30 | 0.70% | 789,615 |
| Mar 16, 2026 | 14.10 | 14.30 | 14.00 | 14.20 | 14.20 | - | 984,132 |
| Mar 13, 2026 | 14.30 | 14.30 | 14.10 | 14.20 | 14.20 | -0.70% | 649,289 |
| Mar 12, 2026 | 14.40 | 14.40 | 14.30 | 14.30 | 14.30 | - | 408,188 |
| Mar 11, 2026 | 14.40 | 14.60 | 14.30 | 14.30 | 14.30 | -0.69% | 724,052 |
| Mar 10, 2026 | 14.50 | 14.50 | 14.30 | 14.40 | 14.40 | -0.69% | 622,336 |
| Mar 9, 2026 | 14.20 | 14.50 | 13.90 | 14.50 | 14.50 | - | 1,339,508 |
| Mar 6, 2026 | 14.50 | 14.60 | 14.40 | 14.50 | 14.50 | -0.68% | 1,493,631 |