Somboon Advance Technology PCL (BKK:SAT)
Thailand · Delayed Price · Currency is THB 16.20
+0.10 (0.62%)
Aug 25, 2026, 11:08 AM ICT
BKK:SAT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | - | 0.62% | 77,510 |
| 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 |
| Aug 10, 2026 | 16.20 | 16.30 | 16.20 | 16.20 | 15.81 | 0.62% | 457,518 |
| Aug 7, 2026 | 16.20 | 16.20 | 16.10 | 16.10 | 15.71 | - | 500,600 |
| Aug 6, 2026 | 16.30 | 16.30 | 16.10 | 16.10 | 15.71 | -0.62% | 983,503 |
| Aug 5, 2026 | 16.40 | 16.40 | 16.20 | 16.20 | 15.81 | -1.82% | 1,283,798 |
| Aug 4, 2026 | 16.30 | 16.50 | 16.30 | 16.50 | 16.10 | 0.61% | 700,874 |
| Aug 3, 2026 | 16.20 | 16.50 | 16.20 | 16.40 | 16.00 | 1.86% | 1,273,398 |
| Jul 31, 2026 | 16.10 | 16.20 | 16.00 | 16.10 | 15.71 | - | 923,679 |
| Jul 30, 2026 | 16.20 | 16.20 | 16.00 | 16.10 | 15.71 | -0.62% | 1,270,321 |
| Jul 27, 2026 | 16.00 | 16.20 | 16.00 | 16.20 | 15.81 | 0.62% | 430,989 |
| Jul 24, 2026 | 16.00 | 16.10 | 15.90 | 16.10 | 15.71 | 0.63% | 531,471 |
| Jul 23, 2026 | 15.90 | 16.10 | 15.90 | 16.00 | 15.61 | 0.63% | 1,350,460 |
| Jul 22, 2026 | 16.10 | 16.20 | 15.90 | 15.90 | 15.51 | -1.24% | 1,789,576 |
| Jul 21, 2026 | 16.20 | 16.30 | 16.10 | 16.10 | 15.71 | -0.62% | 572,575 |
| Jul 20, 2026 | 16.20 | 16.20 | 16.10 | 16.20 | 15.81 | - | 276,575 |
| Jul 17, 2026 | 16.20 | 16.30 | 16.10 | 16.20 | 15.81 | - | 436,184 |
| Jul 16, 2026 | 16.10 | 16.30 | 16.00 | 16.20 | 15.81 | 1.25% | 912,085 |
| Jul 15, 2026 | 16.10 | 16.20 | 16.00 | 16.00 | 15.61 | -0.62% | 374,715 |
| Jul 14, 2026 | 16.10 | 16.10 | 16.00 | 16.10 | 15.71 | 0.63% | 692,671 |
| Jul 13, 2026 | 16.00 | 16.10 | 15.90 | 16.00 | 15.61 | 0.63% | 1,127,657 |
| Jul 10, 2026 | 15.90 | 16.00 | 15.70 | 15.90 | 15.51 | - | 927,190 |
| Jul 9, 2026 | 15.90 | 16.00 | 15.90 | 15.90 | 15.51 | - | 487,756 |
| Jul 8, 2026 | 15.90 | 16.10 | 15.90 | 15.90 | 15.51 | -0.63% | 845,338 |
| Jul 7, 2026 | 16.10 | 16.20 | 15.70 | 16.00 | 15.61 | -0.62% | 1,382,381 |
| Jul 6, 2026 | 16.00 | 16.20 | 16.00 | 16.10 | 15.71 | 0.63% | 595,587 |
| Jul 3, 2026 | 15.90 | 16.00 | 15.80 | 16.00 | 15.61 | 1.27% | 933,942 |
| Jul 2, 2026 | 15.80 | 15.90 | 15.70 | 15.80 | 15.42 | - | 1,038,855 |
| Jul 1, 2026 | 15.90 | 15.90 | 15.70 | 15.80 | 15.42 | - | 1,222,844 |
| Jun 30, 2026 | 15.70 | 15.90 | 15.70 | 15.80 | 15.42 | 0.64% | 332,043 |
| Jun 29, 2026 | 15.80 | 15.80 | 15.70 | 15.70 | 15.32 | -0.63% | 362,115 |
| Jun 26, 2026 | 15.70 | 15.80 | 15.60 | 15.80 | 15.42 | 0.64% | 342,295 |
| Jun 25, 2026 | 15.80 | 15.80 | 15.70 | 15.70 | 15.32 | -0.63% | 117,498 |
| Jun 24, 2026 | 15.70 | 15.80 | 15.70 | 15.80 | 15.42 | 0.64% | 228,912 |
| Jun 23, 2026 | 15.80 | 15.90 | 15.70 | 15.70 | 15.32 | -0.63% | 505,011 |
| Jun 22, 2026 | 15.80 | 15.80 | 15.70 | 15.80 | 15.42 | - | 370,985 |
| Jun 19, 2026 | 15.70 | 15.80 | 15.60 | 15.80 | 15.42 | 0.64% | 381,014 |
| Jun 18, 2026 | 15.70 | 15.80 | 15.60 | 15.70 | 15.32 | - | 490,144 |
| Jun 17, 2026 | 15.70 | 15.80 | 15.70 | 15.70 | 15.32 | - | 287,200 |
| Jun 16, 2026 | 15.70 | 15.80 | 15.60 | 15.70 | 15.32 | - | 365,514 |
| Jun 15, 2026 | 15.60 | 15.80 | 15.60 | 15.70 | 15.32 | 0.64% | 432,787 |
| Jun 12, 2026 | 15.60 | 15.70 | 15.60 | 15.60 | 15.22 | - | 515,510 |