Somboon Advance Technology PCL (BKK:SAT)
Thailand · Delayed Price · Currency is THB 15.90
0.00 (0.00%)
Oct 22, 2026, 4:35 PM ICT
BKK:SAT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 15.90 | 16.10 | 15.90 | 15.90 | 15.90 | - | 533,262 |
| Oct 21, 2026 | 16.00 | 16.10 | 15.80 | 15.90 | 15.90 | -0.62% | 721,539 |
| Oct 20, 2026 | 16.00 | 16.40 | 15.90 | 16.00 | 16.00 | 0.63% | 997,995 |
| Oct 19, 2026 | 16.00 | 16.00 | 15.70 | 15.90 | 15.90 | -0.62% | 1,451,958 |
| Oct 15, 2026 | 16.10 | 16.20 | 16.00 | 16.00 | 16.00 | -0.62% | 351,809 |
| Oct 14, 2026 | 16.00 | 16.20 | 15.90 | 16.10 | 16.10 | 0.63% | 329,593 |
| Oct 12, 2026 | 16.20 | 16.20 | 15.40 | 16.00 | 16.00 | -1.23% | 2,018,203 |
| Oct 9, 2026 | 16.30 | 16.30 | 16.10 | 16.20 | 16.20 | -0.61% | 318,332 |
| Oct 8, 2026 | 16.20 | 16.30 | 16.10 | 16.30 | 16.30 | 0.62% | 208,972 |
| Oct 7, 2026 | 16.20 | 16.30 | 16.10 | 16.20 | 16.20 | - | 566,284 |
| Oct 6, 2026 | 16.30 | 16.40 | 16.20 | 16.20 | 16.20 | -0.61% | 221,221 |
| Oct 5, 2026 | 16.40 | 16.40 | 16.20 | 16.30 | 16.30 | -0.61% | 331,163 |
| Oct 2, 2026 | 16.20 | 16.40 | 16.10 | 16.40 | 16.40 | 0.61% | 496,622 |
| Oct 1, 2026 | 16.20 | 16.30 | 16.00 | 16.30 | 16.30 | 1.24% | 838,335 |
| Sep 30, 2026 | 16.50 | 16.50 | 16.10 | 16.10 | 16.10 | -2.42% | 1,205,832 |
| Sep 29, 2026 | 16.30 | 16.50 | 16.20 | 16.50 | 16.50 | 1.23% | 692,851 |
| Sep 28, 2026 | 16.20 | 16.50 | 16.20 | 16.30 | 16.30 | - | 764,211 |
| Sep 25, 2026 | 16.30 | 16.40 | 16.20 | 16.30 | 16.30 | - | 210,924 |
| Sep 24, 2026 | 16.30 | 16.40 | 16.20 | 16.30 | 16.30 | - | 470,072 |
| Sep 23, 2026 | 16.30 | 16.40 | 16.30 | 16.30 | 16.30 | - | 287,825 |
| Sep 22, 2026 | 16.50 | 16.50 | 16.30 | 16.30 | 16.30 | -0.61% | 274,537 |
| Sep 21, 2026 | 16.50 | 16.60 | 16.40 | 16.40 | 16.40 | -0.61% | 389,039 |
| Sep 18, 2026 | 16.40 | 16.50 | 16.30 | 16.50 | 16.50 | 1.23% | 881,001 |
| Sep 17, 2026 | 16.10 | 16.40 | 16.10 | 16.30 | 16.30 | 1.24% | 944,314 |
| Sep 16, 2026 | 16.20 | 16.20 | 16.10 | 16.10 | 16.10 | - | 341,160 |
| Sep 15, 2026 | 16.20 | 16.20 | 16.10 | 16.10 | 16.10 | -0.62% | 239,215 |
| Sep 14, 2026 | 16.20 | 16.20 | 16.00 | 16.20 | 16.20 | - | 512,378 |
| Sep 11, 2026 | 16.00 | 16.20 | 16.00 | 16.20 | 16.20 | 1.25% | 474,412 |
| Sep 10, 2026 | 16.00 | 16.10 | 15.90 | 16.00 | 16.00 | - | 543,299 |
| Sep 9, 2026 | 16.00 | 16.20 | 16.00 | 16.00 | 16.00 | - | 695,816 |
| Sep 8, 2026 | 16.20 | 16.20 | 16.00 | 16.00 | 16.00 | -0.62% | 714,314 |
| Sep 7, 2026 | 16.10 | 16.30 | 16.10 | 16.10 | 16.10 | - | 1,108,352 |
| Sep 4, 2026 | 16.00 | 16.10 | 16.00 | 16.10 | 16.10 | 0.63% | 493,083 |
| Sep 3, 2026 | 16.00 | 16.20 | 16.00 | 16.00 | 16.00 | - | 268,827 |
| Sep 2, 2026 | 16.10 | 16.20 | 16.00 | 16.00 | 16.00 | -0.62% | 752,332 |
| Sep 1, 2026 | 16.30 | 16.40 | 16.10 | 16.10 | 16.10 | -0.62% | 361,267 |
| Aug 31, 2026 | 16.10 | 16.40 | 16.10 | 16.20 | 16.20 | 0.62% | 1,091,866 |
| Aug 28, 2026 | 16.10 | 16.20 | 16.00 | 16.10 | 16.10 | - | 637,544 |
| Aug 27, 2026 | 16.10 | 16.20 | 16.10 | 16.10 | 16.10 | - | 391,260 |
| Aug 26, 2026 | 16.20 | 16.20 | 16.10 | 16.10 | 16.10 | -0.62% | 242,679 |
| Aug 25, 2026 | 16.20 | 16.20 | 16.10 | 16.20 | 16.20 | 0.62% | 639,929 |
| Aug 24, 2026 | 16.10 | 16.20 | 16.00 | 16.10 | 16.10 | - | 1,967,110 |
| Aug 21, 2026 | 16.30 | 16.50 | 16.30 | 16.50 | 16.10 | - | 1,064,050 |
| Aug 20, 2026 | 16.50 | 16.60 | 16.30 | 16.50 | 16.10 | 0.61% | 920,291 |
| Aug 19, 2026 | 16.50 | 16.50 | 16.30 | 16.40 | 16.00 | -0.61% | 650,500 |
| Aug 18, 2026 | 16.80 | 16.80 | 16.40 | 16.50 | 16.10 | -1.79% | 1,194,398 |
| Aug 17, 2026 | 16.50 | 16.80 | 16.50 | 16.80 | 16.39 | 2.44% | 1,891,218 |
| Aug 14, 2026 | 16.40 | 16.50 | 16.30 | 16.40 | 16.00 | - | 1,857,016 |
| Aug 13, 2026 | 16.20 | 16.50 | 16.20 | 16.40 | 16.00 | 1.23% | 1,453,522 |
| Aug 11, 2026 | 16.40 | 16.40 | 16.20 | 16.20 | 15.81 | - | 893,904 |