Somboon Advance Technology PCL (BKK:SAT)
Thailand
· Delayed Price · Currency is THB 14.50
-0.10 (-0.68%)
At close: Mar 6, 2026
BKK:SAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 14.50 | 14.60 | 14.40 | 14.50 | 14.50 | -0.68% | 1,493,631 |
| Mar 5, 2026 | 14.70 | 14.90 | 14.50 | 14.60 | 14.60 | -8.18% | 3,239,059 |
| Mar 4, 2026 | 16.00 | 16.00 | 15.40 | 15.90 | 14.70 | -1.85% | 4,692,573 |
| Mar 2, 2026 | 16.20 | 16.40 | 16.00 | 16.20 | 14.98 | -1.82% | 3,022,294 |
| Feb 27, 2026 | 16.50 | 16.70 | 16.50 | 16.50 | 15.25 | -0.60% | 2,027,704 |
| Feb 26, 2026 | 16.60 | 16.70 | 16.40 | 16.60 | 15.35 | - | 1,975,781 |
| Feb 25, 2026 | 16.60 | 16.60 | 16.30 | 16.60 | 15.35 | 0.61% | 1,871,121 |
| Feb 24, 2026 | 16.40 | 16.60 | 16.40 | 16.50 | 15.25 | 0.61% | 1,369,703 |
| Feb 23, 2026 | 16.50 | 16.60 | 16.30 | 16.40 | 15.16 | 0.61% | 2,308,275 |
| Feb 20, 2026 | 16.30 | 16.50 | 16.20 | 16.30 | 15.07 | 1.88% | 3,243,917 |
| Feb 19, 2026 | 16.00 | 16.20 | 15.90 | 16.00 | 14.79 | 0.63% | 1,428,827 |
| Feb 18, 2026 | 15.80 | 16.00 | 15.70 | 15.90 | 14.70 | 1.27% | 1,287,956 |
| Feb 17, 2026 | 15.40 | 15.80 | 15.40 | 15.70 | 14.52 | 2.61% | 1,459,666 |
| Feb 16, 2026 | 15.30 | 15.40 | 15.30 | 15.30 | 14.15 | - | 947,861 |
| Feb 13, 2026 | 15.20 | 15.30 | 15.20 | 15.30 | 14.15 | - | 453,927 |
| Feb 12, 2026 | 15.30 | 15.30 | 15.10 | 15.30 | 14.15 | 1.32% | 913,733 |
| Feb 11, 2026 | 15.00 | 15.30 | 15.00 | 15.10 | 13.96 | 0.67% | 984,183 |
| Feb 10, 2026 | 15.00 | 15.10 | 14.90 | 15.00 | 13.87 | - | 595,827 |
| Feb 9, 2026 | 15.00 | 15.00 | 14.90 | 15.00 | 13.87 | 1.35% | 581,620 |
| Feb 6, 2026 | 14.90 | 14.90 | 14.80 | 14.80 | 13.68 | - | 376,686 |
| Feb 5, 2026 | 14.90 | 15.00 | 14.80 | 14.80 | 13.68 | -0.67% | 240,503 |
| Feb 4, 2026 | 14.80 | 14.90 | 14.70 | 14.90 | 13.78 | 0.68% | 303,503 |
| Feb 3, 2026 | 14.70 | 14.80 | 14.70 | 14.80 | 13.68 | 0.68% | 285,460 |
| Feb 2, 2026 | 14.80 | 14.90 | 14.70 | 14.70 | 13.59 | -0.68% | 175,180 |
| Jan 30, 2026 | 14.70 | 14.80 | 14.70 | 14.80 | 13.68 | 0.68% | 266,902 |
| Jan 29, 2026 | 14.90 | 14.90 | 14.70 | 14.70 | 13.59 | -0.68% | 541,919 |
| Jan 28, 2026 | 14.80 | 14.90 | 14.80 | 14.80 | 13.68 | 0.68% | 479,125 |
| Jan 27, 2026 | 14.60 | 14.80 | 14.60 | 14.70 | 13.59 | 1.38% | 670,360 |
| Jan 26, 2026 | 15.00 | 15.00 | 14.50 | 14.50 | 13.41 | -3.33% | 2,126,996 |
| Jan 23, 2026 | 15.10 | 15.10 | 14.90 | 15.00 | 13.87 | -0.66% | 592,205 |
| Jan 22, 2026 | 15.10 | 15.20 | 15.00 | 15.10 | 13.96 | - | 240,333 |
| Jan 21, 2026 | 15.10 | 15.20 | 15.00 | 15.10 | 13.96 | - | 385,880 |
| Jan 20, 2026 | 15.10 | 15.20 | 15.00 | 15.10 | 13.96 | -0.66% | 714,957 |
| Jan 19, 2026 | 14.90 | 15.20 | 14.90 | 15.20 | 14.05 | 2.01% | 893,767 |
| Jan 16, 2026 | 14.90 | 15.00 | 14.90 | 14.90 | 13.78 | - | 319,994 |
| Jan 15, 2026 | 14.80 | 15.00 | 14.80 | 14.90 | 13.78 | 0.68% | 881,669 |
| Jan 14, 2026 | 14.90 | 14.90 | 14.80 | 14.80 | 13.68 | - | 532,251 |
| Jan 13, 2026 | 14.90 | 15.00 | 14.80 | 14.80 | 13.68 | - | 322,960 |
| Jan 12, 2026 | 15.10 | 15.10 | 14.70 | 14.80 | 13.68 | -1.99% | 961,725 |
| Jan 9, 2026 | 15.00 | 15.10 | 14.90 | 15.10 | 13.96 | 1.34% | 514,996 |
| Jan 8, 2026 | 15.00 | 15.00 | 14.80 | 14.90 | 13.78 | 0.68% | 382,423 |
| Jan 7, 2026 | 14.90 | 15.00 | 14.70 | 14.80 | 13.68 | 0.68% | 675,863 |
| Jan 6, 2026 | 14.80 | 14.90 | 14.70 | 14.70 | 13.59 | - | 325,767 |
| Jan 5, 2026 | 14.70 | 14.80 | 14.60 | 14.70 | 13.59 | - | 1,312,468 |
| Dec 30, 2025 | 14.80 | 14.80 | 14.60 | 14.70 | 13.59 | - | 275,787 |
| Dec 29, 2025 | 14.60 | 14.70 | 14.50 | 14.70 | 13.59 | 1.38% | 340,029 |
| Dec 26, 2025 | 14.70 | 14.70 | 14.50 | 14.50 | 13.41 | -0.68% | 484,236 |
| Dec 25, 2025 | 14.60 | 14.70 | 14.50 | 14.60 | 13.50 | 0.69% | 208,979 |
| Dec 24, 2025 | 14.60 | 14.60 | 14.50 | 14.50 | 13.41 | - | 209,130 |
| Dec 23, 2025 | 14.50 | 14.60 | 14.40 | 14.50 | 13.41 | 0.69% | 273,002 |
| Dec 22, 2025 | 14.60 | 14.60 | 14.40 | 14.40 | 13.31 | -0.69% | 406,186 |
| Dec 19, 2025 | 14.40 | 14.60 | 14.40 | 14.50 | 13.41 | 1.40% | 299,815 |
| Dec 18, 2025 | 14.40 | 14.40 | 14.30 | 14.30 | 13.22 | -0.69% | 229,740 |
| Dec 17, 2025 | 14.10 | 14.40 | 14.10 | 14.40 | 13.31 | 2.13% | 340,110 |
| Dec 16, 2025 | 14.20 | 14.20 | 14.10 | 14.10 | 13.04 | -0.70% | 357,055 |
| Dec 15, 2025 | 14.20 | 14.20 | 14.10 | 14.20 | 13.13 | - | 336,307 |
| Dec 12, 2025 | 14.10 | 14.20 | 14.00 | 14.20 | 13.13 | 1.43% | 244,939 |
| Dec 11, 2025 | 14.10 | 14.10 | 14.00 | 14.00 | 12.94 | -0.71% | 267,784 |
| Dec 9, 2025 | 14.20 | 14.20 | 14.00 | 14.10 | 13.04 | -0.70% | 294,204 |
| Dec 8, 2025 | 14.20 | 14.40 | 14.10 | 14.20 | 13.13 | - | 892,230 |
| Dec 4, 2025 | 14.30 | 14.30 | 14.20 | 14.20 | 13.13 | - | 798,067 |
| Dec 3, 2025 | 14.00 | 14.30 | 14.00 | 14.20 | 13.13 | 1.43% | 614,094 |
| Dec 2, 2025 | 14.10 | 14.20 | 14.00 | 14.00 | 12.94 | -0.71% | 528,781 |
| Dec 1, 2025 | 13.90 | 14.10 | 13.90 | 14.10 | 13.04 | 1.44% | 247,427 |
| Nov 28, 2025 | 14.00 | 14.10 | 13.90 | 13.90 | 12.85 | - | 637,440 |
| Nov 27, 2025 | 13.90 | 14.00 | 13.80 | 13.90 | 12.85 | - | 455,237 |
| Nov 26, 2025 | 13.70 | 14.00 | 13.70 | 13.90 | 12.85 | 1.46% | 394,771 |
| Nov 25, 2025 | 13.80 | 13.90 | 13.70 | 13.70 | 12.67 | - | 392,561 |
| Nov 24, 2025 | 13.80 | 13.90 | 13.70 | 13.70 | 12.67 | -0.72% | 484,003 |
| Nov 21, 2025 | 13.70 | 13.90 | 13.70 | 13.80 | 12.76 | 0.73% | 433,598 |
| Nov 20, 2025 | 13.70 | 13.80 | 13.60 | 13.70 | 12.67 | -0.72% | 543,965 |
| Nov 19, 2025 | 13.80 | 14.00 | 13.70 | 13.80 | 12.76 | - | 678,498 |
| Nov 18, 2025 | 14.00 | 14.00 | 13.80 | 13.80 | 12.76 | -2.13% | 507,046 |
| Nov 17, 2025 | 13.40 | 14.10 | 13.40 | 14.10 | 13.04 | 4.44% | 1,669,229 |
| Nov 14, 2025 | 13.30 | 13.50 | 13.30 | 13.50 | 12.48 | 0.75% | 196,432 |
| Nov 13, 2025 | 13.40 | 13.50 | 13.30 | 13.40 | 12.39 | - | 497,376 |
| Nov 12, 2025 | 13.50 | 13.60 | 13.40 | 13.40 | 12.39 | - | 781,191 |
| Nov 11, 2025 | 13.40 | 13.50 | 13.30 | 13.40 | 12.39 | 0.75% | 310,024 |
| Nov 10, 2025 | 13.20 | 13.50 | 13.20 | 13.30 | 12.30 | 0.76% | 618,839 |
| Nov 7, 2025 | 13.30 | 13.40 | 13.10 | 13.20 | 12.20 | -0.75% | 226,859 |
| Nov 6, 2025 | 13.20 | 13.40 | 13.10 | 13.30 | 12.30 | 0.76% | 594,249 |
| Nov 5, 2025 | 13.20 | 13.30 | 13.10 | 13.20 | 12.20 | -0.75% | 158,797 |
| Nov 4, 2025 | 13.10 | 13.50 | 13.10 | 13.30 | 12.30 | 1.53% | 324,711 |
| Nov 3, 2025 | 13.10 | 13.20 | 13.10 | 13.10 | 12.11 | - | 129,254 |
| Oct 31, 2025 | 13.10 | 13.20 | 13.00 | 13.10 | 12.11 | - | 243,345 |
| Oct 30, 2025 | 13.20 | 13.30 | 13.00 | 13.10 | 12.11 | -0.76% | 795,549 |
| Oct 29, 2025 | 13.20 | 13.20 | 13.10 | 13.20 | 12.20 | 0.76% | 100,755 |
| Oct 28, 2025 | 13.30 | 13.30 | 13.10 | 13.10 | 12.11 | -0.76% | 443,403 |
| Oct 27, 2025 | 13.30 | 13.30 | 13.20 | 13.20 | 12.20 | - | 158,097 |
| Oct 24, 2025 | 13.50 | 13.50 | 13.20 | 13.20 | 12.20 | -0.75% | 179,342 |
| Oct 22, 2025 | 13.10 | 13.70 | 13.00 | 13.30 | 12.30 | 1.53% | 894,369 |
| Oct 21, 2025 | 13.00 | 13.20 | 13.00 | 13.10 | 12.11 | - | 307,331 |
| Oct 20, 2025 | 13.20 | 13.20 | 13.00 | 13.10 | 12.11 | - | 204,032 |
| Oct 17, 2025 | 13.10 | 13.20 | 13.00 | 13.10 | 12.11 | - | 379,392 |
| Oct 16, 2025 | 13.10 | 13.20 | 13.00 | 13.10 | 12.11 | -0.76% | 556,743 |
| Oct 15, 2025 | 13.00 | 13.20 | 13.00 | 13.20 | 12.20 | 1.54% | 203,683 |
| Oct 14, 2025 | 13.10 | 13.20 | 13.00 | 13.00 | 12.02 | -0.76% | 385,295 |
| Oct 10, 2025 | 13.10 | 13.20 | 13.10 | 13.10 | 12.11 | - | 251,628 |
| Oct 9, 2025 | 13.10 | 13.20 | 13.10 | 13.10 | 12.11 | - | 242,470 |
| Oct 8, 2025 | 13.10 | 13.30 | 13.10 | 13.10 | 12.11 | - | 564,342 |