Skip to main content
Somboon Advance Technology PCL (BKK:SAT)
Thailand flag Thailand · Delayed Price · Currency is THB
14.60
+0.10 (0.69%)
Apr 28, 2026, 4:35 PM ICT

BKK:SAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202614.5014.6014.5014.60-0.69%238,880
Apr 27, 202614.7014.7014.5014.5014.50-1.36%831,728
Apr 24, 202614.7014.8014.6014.7014.70-317,143
Apr 23, 202614.9014.9014.5014.7014.70-1.34%615,730
Apr 22, 202614.9014.9014.7014.9014.90-382,396
Apr 21, 202614.8014.9014.7014.9014.900.68%441,136
Apr 20, 202614.8014.9014.7014.8014.800.68%508,970
Apr 17, 202614.7014.8014.6014.7014.70-643,815
Apr 16, 202614.5014.7014.4014.7014.702.08%632,784
Apr 10, 202614.3014.5014.3014.4014.400.70%458,613
Apr 9, 202614.5014.5014.3014.3014.30-1.38%367,945
Apr 8, 202614.3014.5014.3014.5014.500.69%981,117
Apr 7, 202614.2014.4014.2014.4014.401.41%415,450
Apr 3, 202614.4014.4014.2014.2014.20-1.39%517,732
Apr 2, 202614.4014.4014.1014.4014.40-829,002
Apr 1, 202614.2014.4014.2014.4014.401.41%877,158
Mar 31, 202614.2014.2014.1014.2014.20-215,554
Mar 30, 202614.0014.2014.0014.2014.200.71%599,495
Mar 27, 202614.2014.2014.0014.1014.10-337,460
Mar 26, 202614.2014.2014.1014.1014.10-180,317
Mar 25, 202614.1014.3014.1014.1014.10-428,028
Mar 24, 202614.1014.1014.0014.1014.100.71%436,293
Mar 23, 202614.3014.3013.9014.0014.00-2.10%1,017,370
Mar 20, 202614.2014.3014.1014.3014.301.42%495,392
Mar 19, 202614.4014.4014.1014.1014.10-2.08%855,360
Mar 18, 202614.3014.6014.3014.4014.400.70%521,258
Mar 17, 202614.2014.5014.2014.3014.300.70%789,615
Mar 16, 202614.1014.3014.0014.2014.20-984,132
Mar 13, 202614.3014.3014.1014.2014.20-0.70%649,289
Mar 12, 202614.4014.4014.3014.3014.30-408,188
Mar 11, 202614.4014.6014.3014.3014.30-0.69%724,052
Mar 10, 202614.5014.5014.3014.4014.40-0.69%622,336
Mar 9, 202614.2014.5013.9014.5014.50-1,339,508
Mar 6, 202614.5014.6014.4014.5014.50-0.68%1,493,631
Mar 5, 202614.7014.9014.5014.6014.60-8.18%3,239,059
Mar 4, 202616.0016.0015.4015.9014.70-1.85%4,692,573
Mar 2, 202616.2016.4016.0016.2014.98-1.82%3,022,294
Feb 27, 202616.5016.7016.5016.5015.25-0.60%2,027,704
Feb 26, 202616.6016.7016.4016.6015.35-1,975,781
Feb 25, 202616.6016.6016.3016.6015.350.61%1,871,121
Feb 24, 202616.4016.6016.4016.5015.250.61%1,369,703
Feb 23, 202616.5016.6016.3016.4015.160.61%2,308,275
Feb 20, 202616.3016.5016.2016.3015.071.88%3,243,917
Feb 19, 202616.0016.2015.9016.0014.790.63%1,428,827
Feb 18, 202615.8016.0015.7015.9014.701.27%1,287,956
Feb 17, 202615.4015.8015.4015.7014.522.61%1,459,666
Feb 16, 202615.3015.4015.3015.3014.15-947,861
Feb 13, 202615.2015.3015.2015.3014.15-453,927
Feb 12, 202615.3015.3015.1015.3014.151.32%913,733
Feb 11, 202615.0015.3015.0015.1013.960.67%984,183
Feb 10, 202615.0015.1014.9015.0013.87-595,827
Feb 9, 202615.0015.0014.9015.0013.871.35%581,620
Feb 6, 202614.9014.9014.8014.8013.68-376,686
Feb 5, 202614.9015.0014.8014.8013.68-0.67%240,503
Feb 4, 202614.8014.9014.7014.9013.780.68%303,503
Feb 3, 202614.7014.8014.7014.8013.680.68%285,460
Feb 2, 202614.8014.9014.7014.7013.59-0.68%175,180
Jan 30, 202614.7014.8014.7014.8013.680.68%266,902
Jan 29, 202614.9014.9014.7014.7013.59-0.68%541,919
Jan 28, 202614.8014.9014.8014.8013.680.68%479,125
Jan 27, 202614.6014.8014.6014.7013.591.38%670,360
Jan 26, 202615.0015.0014.5014.5013.41-3.33%2,126,996
Jan 23, 202615.1015.1014.9015.0013.87-0.66%592,205
Jan 22, 202615.1015.2015.0015.1013.96-240,333
Jan 21, 202615.1015.2015.0015.1013.96-385,880
Jan 20, 202615.1015.2015.0015.1013.96-0.66%714,957
Jan 19, 202614.9015.2014.9015.2014.052.01%893,767
Jan 16, 202614.9015.0014.9014.9013.78-319,994
Jan 15, 202614.8015.0014.8014.9013.780.68%881,669
Jan 14, 202614.9014.9014.8014.8013.68-532,251
Jan 13, 202614.9015.0014.8014.8013.68-322,960
Jan 12, 202615.1015.1014.7014.8013.68-1.99%961,725
Jan 9, 202615.0015.1014.9015.1013.961.34%514,996
Jan 8, 202615.0015.0014.8014.9013.780.68%382,423
Jan 7, 202614.9015.0014.7014.8013.680.68%675,863
Jan 6, 202614.8014.9014.7014.7013.59-325,767
Jan 5, 202614.7014.8014.6014.7013.59-1,312,468
Dec 30, 202514.8014.8014.6014.7013.59-275,787
Dec 29, 202514.6014.7014.5014.7013.591.38%340,029
Dec 26, 202514.7014.7014.5014.5013.41-0.68%484,236
Dec 25, 202514.6014.7014.5014.6013.500.69%208,979
Dec 24, 202514.6014.6014.5014.5013.41-209,130
Dec 23, 202514.5014.6014.4014.5013.410.69%273,002
Dec 22, 202514.6014.6014.4014.4013.31-0.69%406,186
Dec 19, 202514.4014.6014.4014.5013.411.40%299,815
Dec 18, 202514.4014.4014.3014.3013.22-0.69%229,740
Dec 17, 202514.1014.4014.1014.4013.312.13%340,110
Dec 16, 202514.2014.2014.1014.1013.04-0.70%357,055
Dec 15, 202514.2014.2014.1014.2013.13-336,307
Dec 12, 202514.1014.2014.0014.2013.131.43%244,939
Dec 11, 202514.1014.1014.0014.0012.94-0.71%267,784
Dec 9, 202514.2014.2014.0014.1013.04-0.70%294,204
Dec 8, 202514.2014.4014.1014.2013.13-892,230
Dec 4, 202514.3014.3014.2014.2013.13-798,067
Dec 3, 202514.0014.3014.0014.2013.131.43%614,094
Dec 2, 202514.1014.2014.0014.0012.94-0.71%528,781
Dec 1, 202513.9014.1013.9014.1013.041.44%247,427
Nov 28, 202514.0014.1013.9013.9012.85-637,440
Nov 27, 202513.9014.0013.8013.9012.85-455,237
Nov 26, 202513.7014.0013.7013.9012.851.46%394,771