Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Somboon Advance Technology Public Company Limited (PSQ.F)

Compare
0.2800
+0.0100
+(3.70%)
At close: April 17 at 8:03:46 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.28000.28000.28000.28000.2800-
Apr 16, 20250.27000.27000.27000.27000.2700-
Apr 15, 20250.25400.25400.25400.25400.2540-
Apr 14, 20250.25400.25400.25400.25400.2540-
Apr 11, 20250.25800.25800.25800.25800.2580-
Apr 10, 20250.25400.30200.25400.30200.30202,550
Apr 9, 20250.24400.24400.24400.24400.2440-
Apr 8, 20250.24800.24800.24800.24800.2480-
Apr 7, 20250.25400.25400.25400.25400.2540-
Apr 4, 20250.26400.26400.26400.26400.2640-
Apr 3, 20250.27000.27000.27000.27000.2700-
Apr 2, 20250.28000.28000.28000.28000.2800-
Apr 1, 20250.28200.28200.28200.28200.2820-
Mar 31, 20250.28000.28000.28000.28000.2800-
Mar 28, 20250.28400.28400.28400.28400.2840-
Mar 27, 20250.28800.28800.28800.28800.2880-
Mar 26, 20250.28600.28600.28600.28600.2860-
Mar 25, 20250.28800.28800.28800.28800.2880-
Mar 24, 20250.28800.28800.28800.28800.2880-
Mar 21, 20250.28600.28600.28600.28600.2860-
Mar 20, 20250.29200.29200.29200.29200.2920-
Mar 19, 20250.28800.28800.28800.28800.2880-
Mar 18, 20250.28400.28400.28400.28400.2840-
Mar 17, 20250.28200.28200.28200.28200.2820-
Mar 14, 20250.28600.28600.28600.28600.2860-
Mar 13, 20250.28000.28000.28000.28000.2800-
Mar 12, 20250.28200.28200.28200.28200.2820-
Mar 11, 20250.27600.27600.27600.27600.2760-
Mar 10, 20250.28400.28400.28400.28400.2840-
Mar 7, 20250.28200.28200.28200.28200.2820-
Mar 6, 20250.28400.28400.28400.28400.2840-
Mar 5, 2025 0.0325252 Dividend
Mar 5, 20250.28000.28000.28000.28000.2800-
Mar 4, 20250.32400.32400.32400.3240-0.9160-
Mar 3, 20250.32600.32600.32600.3260-0.9217-
Feb 28, 20250.32400.32400.32400.3240-0.9160-
Feb 27, 20250.32400.32400.32400.3240-0.9160-
Feb 26, 20250.32200.32200.32200.3220-0.9103-
Feb 25, 20250.32800.32800.32800.3280-0.9273-
Feb 24, 20250.33200.33200.33200.3320-0.9386-
Feb 21, 20250.32600.32600.32600.3260-0.9217-
Feb 20, 20250.33000.33000.33000.3300-0.9330-
Feb 19, 20250.28800.28800.28800.2880-0.8142-
Feb 18, 20250.28800.28800.28800.2880-0.8142-
Feb 17, 20250.27800.27800.27800.2780-0.7860-
Feb 14, 20250.27400.27400.27400.2740-0.7746-
Feb 13, 20250.27200.27200.27200.2720-0.7690-
Feb 12, 20250.27000.27000.27000.2700-0.7633-
Feb 11, 20250.27200.27200.27200.2720-0.7690-
Feb 10, 20250.27200.27200.27200.2720-0.7690-
Feb 7, 20250.27000.27000.27000.2700-0.7633-
Feb 6, 20250.27600.27600.27600.2760-0.7803-
Feb 5, 20250.27800.27800.27800.2780-0.7860-
Feb 4, 20250.28600.28600.28600.2860-0.8086-
Feb 3, 20250.28200.28200.28200.2820-0.7973-
Jan 31, 20250.29000.29000.29000.2900-0.8199-
Jan 30, 20250.28800.28800.28800.2880-0.8142-
Jan 29, 20250.29000.29000.29000.2900-0.8199-
Jan 28, 20250.29000.29000.29000.2900-0.8199-
Jan 27, 20250.28200.28200.28200.2820-0.7973-
Jan 24, 20250.27800.27800.27800.2780-0.7860-
Jan 23, 20250.27200.27200.27200.2720-0.7690-
Jan 22, 20250.28200.28200.28200.2820-0.7973-
Jan 21, 20250.28400.28400.28400.2840-0.8029-
Jan 20, 20250.27800.27800.27800.2780-0.7860-
Jan 17, 20250.27800.27800.27800.2780-0.7860-
Jan 16, 20250.27800.27800.27800.2780-0.7860-
Jan 15, 20250.26800.32000.26800.3200-0.9047483
Jan 14, 20250.27600.27600.27600.2760-0.7803-
Jan 13, 20250.27400.27400.27400.2740-0.7746-
Jan 10, 20250.26800.26800.26800.2680-0.7577-
Jan 9, 20250.27200.27200.27200.2720-0.7690-
Jan 8, 20250.27600.27600.27600.2760-0.7803-
Jan 7, 20250.27400.27400.27400.2740-0.7746-
Jan 6, 20250.28000.28000.28000.2800-0.7916-
Jan 3, 20250.28600.28600.28600.2860-0.8086-
Jan 2, 20250.28800.28800.28800.2880-0.8142-
Dec 30, 20240.28200.28200.28200.2820-0.7973-
Dec 27, 20240.28800.28800.28800.2880-0.8142-
Dec 23, 20240.27600.28000.27600.2800-0.7916405
Dec 20, 20240.27600.27600.27600.2760-0.7803-
Dec 19, 20240.27000.27000.27000.2700-0.7633-
Dec 18, 20240.27200.27200.27200.2720-0.7690-
Dec 17, 20240.27000.27000.27000.2700-0.7633-
Dec 16, 20240.27400.27400.27400.2740-0.7746-
Dec 13, 20240.28800.28800.28800.2880-0.8142-
Dec 12, 20240.29000.29000.29000.2900-0.8199-
Dec 11, 20240.29400.29400.29400.2940-0.8312-
Dec 10, 20240.29000.29000.29000.2900-0.8199-
Dec 9, 20240.29400.29400.29400.2940-0.8312-
Dec 6, 20240.29000.29000.29000.2900-0.8199-
Dec 5, 20240.28600.28600.28600.2860-0.8086-
Dec 4, 20240.29000.29000.29000.2900-0.8199-
Dec 3, 20240.28000.28000.28000.2800-0.7916-
Dec 2, 20240.28200.28200.28200.2820-0.7973-
Nov 29, 20240.28200.28200.28200.2820-0.7973-
Nov 28, 20240.28400.28400.28400.2840-0.8029-
Nov 27, 20240.28000.28000.28000.2800-0.7916-
Nov 26, 20240.28400.28400.28400.2840-0.8029-
Nov 25, 20240.28600.28600.28600.2860-0.8086-
Nov 22, 20240.28600.28600.28600.2860-0.8086-
Nov 21, 20240.28400.28400.28400.2840-0.8029-
Nov 20, 20240.28400.28400.28400.2840-0.8029-
Nov 19, 20240.29000.32800.29000.3280-0.9273100
Nov 18, 20240.28400.28400.28400.2840-0.8029-
Nov 15, 20240.27800.27800.27800.2780-0.7860-
Nov 14, 20240.27600.27600.27600.2760-0.7803-
Nov 13, 20240.28200.28200.28200.2820-0.7973-
Nov 12, 20240.28200.28200.28200.2820-0.7973-
Nov 11, 20240.28800.28800.28800.2880-0.8142-
Nov 8, 20240.29200.29200.29200.2920-0.8255-
Nov 7, 20240.29200.29200.29200.2920-0.8255-
Nov 6, 20240.30200.30200.30200.3020-0.8538-
Nov 5, 20240.30000.30000.30000.3000-0.8481-
Nov 4, 20240.30800.30800.30800.3080-0.8708-
Nov 1, 20240.31000.31000.31000.3100-0.8764-
Oct 31, 20240.31400.31400.31400.3140-0.8877-
Oct 30, 20240.31200.31200.31200.3120-0.8821-
Oct 29, 20240.31200.35400.31200.3540-1.00082,888
Oct 28, 20240.30800.30800.30800.3080-0.8708-
Oct 25, 20240.31200.31200.31200.3120-0.8821-
Oct 24, 20240.31400.31400.31400.3140-0.8877-
Oct 23, 20240.31200.31200.31200.3120-0.8821-
Oct 22, 20240.31200.31200.31200.3120-0.8821-
Oct 21, 20240.31600.31600.31600.3160-0.8934-
Oct 18, 20240.32000.32000.32000.3200-0.9047-
Oct 17, 20240.32800.32800.32800.3280-0.9273-
Oct 16, 20240.32400.32400.32400.3240-0.9160-
Oct 15, 20240.33000.33000.33000.3300-0.9330-
Oct 14, 20240.33200.33200.33200.3320-0.9386-
Oct 11, 20240.33200.33200.33200.3320-0.9386-
Oct 10, 20240.33000.33000.33000.3300-0.9330-
Oct 9, 20240.33000.33000.33000.3300-0.9330-
Oct 8, 20240.32600.32600.32600.3260-0.9217-
Oct 7, 20240.33400.33400.33400.3340-0.9443-
Oct 4, 20240.33600.33600.33600.3360-0.9499-
Oct 3, 20240.33800.33800.33800.3380-0.9556-
Oct 2, 20240.34000.34000.34000.3400-0.9612-
Oct 1, 20240.34000.34000.34000.3400-0.9612-
Sep 30, 20240.34200.34200.34200.3420-0.9669-
Sep 27, 20240.34200.34200.34200.3420-0.9669-
Sep 26, 20240.33800.33800.33800.3380-0.9556-
Sep 25, 20240.34400.34400.34400.3440-0.9725-
Sep 24, 20240.34400.34400.34400.3440-0.9725-
Sep 23, 20240.34600.34600.34600.3460-0.9782-
Sep 20, 20240.34600.34600.34600.3460-0.9782-
Sep 19, 20240.34200.34200.34200.3420-0.9669-
Sep 18, 20240.33800.33800.33800.3380-0.9556-
Sep 17, 20240.33400.33400.33400.3340-0.9443-
Sep 16, 20240.33400.33400.33400.3340-0.9443-
Sep 13, 20240.33000.33000.33000.3300-0.9330-
Sep 12, 20240.32200.32200.32200.3220-0.9103-
Sep 11, 20240.32800.32800.32800.3280-0.9273-
Sep 10, 20240.32000.32000.32000.3200-0.9047-
Sep 9, 20240.33000.33000.33000.3300-0.9330-
Sep 6, 20240.32200.32200.32200.3220-0.9103-
Sep 5, 20240.31200.31200.31200.3120-0.8821-
Sep 4, 20240.30400.30400.30400.3040-0.8595-
Sep 3, 20240.30600.30600.30600.3060-0.8651-
Sep 2, 20240.29800.29800.29800.2980-0.8425-
Aug 30, 20240.30400.30400.30400.3040-0.8595-
Aug 29, 20240.30200.30200.30200.3020-0.8538-
Aug 28, 20240.30200.30200.30200.3020-0.8538-
Aug 27, 20240.30400.30400.30400.3040-0.8595-
Aug 26, 20240.30800.30800.30800.3080-0.8708-
Aug 23, 20240.30000.30000.30000.3000-0.8481-
Aug 22, 20240.28400.28400.28400.2840-0.8029-
Aug 21, 2024 0.0068197995 Dividend
Aug 21, 20240.28400.28400.28400.2840-0.8029-
Aug 20, 20240.28600.28600.28600.2860-0.0735-
Aug 19, 20240.28800.28800.28800.2880-0.0740-
Aug 16, 20240.27600.27600.27600.2760-0.0709-
Aug 15, 20240.26800.26800.26800.2680-0.0689-
Aug 14, 20240.26600.26600.26600.2660-0.0684-
Aug 13, 20240.26600.26600.26600.2660-0.0684-
Aug 12, 20240.28200.28200.28200.2820-0.0725-
Aug 9, 20240.28800.28800.28800.2880-0.0740-
Aug 8, 20240.28600.28600.28600.2860-0.0735-
Aug 7, 20240.27200.27200.27200.2720-0.0699-
Aug 6, 20240.26400.26400.26400.2640-0.0679-
Aug 5, 20240.26800.26800.26800.2680-0.0689-
Aug 2, 20240.28400.28400.28400.2840-0.0730-
Aug 1, 20240.29000.29000.29000.2900-0.0745-
Jul 31, 20240.28400.28400.28400.2840-0.0730-
Jul 30, 20240.28000.28000.28000.2800-0.0720-
Jul 29, 20240.27400.27400.27400.2740-0.0704-
Jul 26, 20240.27000.27000.27000.2700-0.0694-
Jul 25, 20240.27000.27000.27000.2700-0.0694-
Jul 24, 20240.27200.27200.27200.2720-0.0699-
Jul 23, 20240.27400.27400.27400.2740-0.0704-
Jul 22, 20240.28200.28200.28200.2820-0.0725-
Jul 19, 20240.28200.28200.28200.2820-0.0725-
Jul 18, 20240.27800.27800.27800.2780-0.0715-
Jul 17, 20240.29000.29000.29000.2900-0.0745-
Jul 16, 20240.28800.28800.28800.2880-0.0740-
Jul 15, 20240.28800.28800.28800.2880-0.0740-
Jul 12, 20240.29400.29400.29400.2940-0.0756-
Jul 11, 20240.29400.29400.29400.2940-0.0756-
Jul 10, 20240.29400.29400.29400.2940-0.0756-
Jul 9, 20240.29600.29600.29600.2960-0.0761-
Jul 8, 20240.30000.30000.30000.3000-0.0771-
Jul 5, 20240.29600.29600.29600.2960-0.0761-
Jul 4, 20240.30000.30000.30000.3000-0.0771-
Jul 3, 20240.29600.29600.29600.2960-0.0761-
Jul 2, 20240.29800.29800.29800.2980-0.0766-
Jul 1, 20240.30200.30200.30200.3020-0.077610,000
Jun 28, 20240.30800.30800.30800.3080-0.0792-
Jun 27, 20240.32000.32000.32000.3200-0.0822-
Jun 26, 20240.32600.32600.32600.3260-0.0838-
Jun 25, 20240.33000.33000.33000.3300-0.0848-
Jun 24, 20240.32200.32200.32200.3220-0.0828-
Jun 21, 20240.32800.32800.32800.3280-0.0843-
Jun 20, 20240.32400.32400.32400.3240-0.0833-
Jun 19, 20240.32800.32800.32800.3280-0.0843-
Jun 18, 20240.34200.34200.34200.3420-0.0879-
Jun 17, 20240.33600.33600.33600.3360-0.0864-
Jun 14, 20240.34400.34400.34400.3440-0.0884-
Jun 13, 20240.34600.34600.34600.3460-0.0889-
Jun 12, 20240.34600.34600.34600.3460-0.0889-
Jun 11, 20240.34800.35000.34800.3500-0.09001,250
Jun 10, 20240.34800.34800.34800.3480-0.0894-
Jun 7, 20240.35400.35400.35400.3540-0.0910-
Jun 6, 20240.35400.35400.35400.3540-0.0910-
Jun 5, 20240.35000.35000.35000.3500-0.0900-
Jun 4, 20240.35000.35000.35000.3500-0.0900-
Jun 3, 20240.35200.35200.35200.3520-0.0905-
May 31, 20240.35800.35800.35800.3580-0.0920-
May 30, 20240.35800.35800.35800.3580-0.0920-
May 29, 20240.36000.36000.36000.3600-0.0925-
May 28, 20240.36400.36400.36400.3640-0.0936-
May 27, 20240.36400.36400.36400.3640-0.0936-
May 24, 20240.36400.36400.36400.3640-0.0936-
May 23, 20240.36400.36400.36400.3640-0.0936-
May 22, 20240.36600.36600.36600.3660-0.0941-
May 21, 20240.37000.37000.37000.3700-0.0951-
May 20, 20240.37000.37000.37000.3700-0.0951-
May 17, 20240.37000.37000.37000.3700-0.0951-
May 16, 20240.37000.37000.37000.3700-0.0951-
May 15, 20240.36800.36800.36800.3680-0.0946-
May 14, 20240.37800.37800.37800.3780-0.0972-
May 13, 20240.38000.41600.38000.4160-0.10692,325
May 10, 20240.38600.38600.38600.3860-0.0992-
May 9, 20240.38600.38600.38600.3860-0.0992-
May 8, 20240.38800.38800.38800.3880-0.0997-
May 7, 20240.39000.39000.39000.3900-0.1002-
May 6, 20240.39000.39000.39000.3900-0.1002-
May 3, 20240.39200.39200.39200.3920-0.1007-
May 2, 20240.39400.39400.39400.3940-0.1013-
Apr 30, 20240.39400.39400.39400.3940-0.1013-
Apr 29, 20240.39200.39200.39200.3920-0.1007-
Apr 26, 20240.39600.39600.39600.3960-0.1018-
Apr 25, 20240.39800.43800.39800.4380-0.112694
Apr 24, 20240.39800.39800.39800.3980-0.1023-
Apr 23, 20240.40200.40200.40200.4020-0.1033-
Apr 22, 20240.40000.40000.40000.4000-0.1028-
Apr 19, 20240.40200.40200.40200.4020-0.1033-
Apr 18, 20240.40600.40600.40600.4060-0.1043-
Apr 17, 20240.40600.40600.40600.4060-0.1043-