Somboon Advance Technology PCL (BKK:SAT)
Thailand · Delayed Price · Currency is THB 16.20
0.00 (0.00%)
Sep 14, 2026, 4:35 PM ICT
BKK:SAT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |