Somboon Advance Technology PCL (BKK:SAT)
Thailand · Delayed Price · Currency is THB 15.70
+0.10 (0.64%)
Jun 12, 2026, 11:59 AM ICT
BKK:SAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 15.60 | 15.70 | 15.50 | 15.70 | - | 0.64% | 7,500 |
| 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 |
| 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 |