Thailand - Delayed Quote THB

Somboon Advance Technology Public Company Limited (SAT.BK)

12.30

-0.10

(-0.81%)

At close: May 23 at 4:36:15 PM GMT+7

Currency in THB

Date	Open	High	Low	Close	Adj Close	Volume
May 23, 2025	12.50	12.50	12.20	12.30	12.30	461,200
May 22, 2025	12.40	12.60	12.20	12.40	12.40	571,000
May 21, 2025	12.80	13.00	12.50	12.50	12.50	1,692,000
May 20, 2025	12.30	12.70	12.30	12.60	12.60	2,271,800
May 19, 2025	12.00	12.30	12.00	12.30	12.30	1,332,300
May 16, 2025	12.20	12.20	11.90	12.00	12.00	1,277,300
May 15, 2025	12.10	12.20	12.00	12.20	12.20	1,787,600
May 14, 2025	12.10	12.10	11.90	12.00	12.00	984,300
May 13, 2025	12.00	12.10	11.90	12.10	12.10	1,059,200
May 9, 2025	11.90	12.10	11.90	12.10	12.10	1,279,500
May 8, 2025	11.90	12.00	11.80	11.80	11.80	666,000
May 7, 2025	11.80	12.00	11.70	11.90	11.90	1,032,500
May 6, 2025	11.40	11.70	11.30	11.70	11.70	1,018,900
May 2, 2025	11.60	11.60	11.30	11.30	11.30	1,021,800
Apr 30, 2025	11.40	11.60	11.40	11.60	11.60	187,900
Apr 29, 2025	11.30	11.50	11.10	11.50	11.50	373,200
Apr 28, 2025	11.30	11.30	11.20	11.30	11.30	2,461,800
Apr 25, 2025	11.40	11.40	11.20	11.30	11.30	2,459,400
Apr 24, 2025	11.30	11.40	11.10	11.40	11.40	372,500
Apr 23, 2025	11.50	11.50	11.10	11.10	11.10	689,300
Apr 22, 2025	11.40	11.40	11.20	11.40	11.40	606,800
Apr 21, 2025	11.40	11.60	11.40	11.60	11.60	536,900
Apr 18, 2025	11.10	11.50	11.10	11.40	11.40	845,800
Apr 17, 2025	11.10	11.30	11.00	11.20	11.20	348,400
Apr 16, 2025	10.50	11.10	10.30	11.00	11.00	808,200
Apr 11, 2025	10.60	10.60	10.40	10.40	10.40	141,300
Apr 10, 2025	10.50	10.60	10.40	10.60	10.60	705,800
Apr 9, 2025	10.30	10.30	9.95	10.20	10.20	1,048,500
Apr 8, 2025	10.40	10.40	10.00	10.30	10.30	1,354,000
Apr 4, 2025	10.90	10.90	10.40	10.50	10.50	1,556,800
Apr 3, 2025	10.90	11.10	10.90	11.00	11.00	407,000
Apr 2, 2025	11.10	11.10	10.90	11.00	11.00	160,300
Apr 1, 2025	11.00	11.10	10.90	11.10	11.10	358,600
Mar 31, 2025	10.90	11.10	10.90	11.10	11.10	693,600
Mar 28, 2025	11.10	11.10	11.00	11.10	11.10	451,400
Mar 27, 2025	11.10	11.30	11.10	11.10	11.10	355,900
Mar 26, 2025	11.30	11.30	11.10	11.10	11.10	614,700
Mar 25, 2025	11.60	11.60	11.20	11.40	11.40	409,700
Mar 24, 2025	11.30	11.50	11.10	11.50	11.50	983,900
Mar 21, 2025	11.20	11.30	11.10	11.20	11.20	351,700
Mar 20, 2025	11.40	11.50	11.20	11.20	11.20	827,800
Mar 19, 2025	11.10	11.50	11.10	11.50	11.50	1,528,600
Mar 18, 2025	11.10	11.20	11.00	11.20	11.20	632,800
Mar 17, 2025	11.10	11.10	10.90	11.10	11.10	570,300
Mar 14, 2025	11.10	11.10	10.90	11.10	11.10	264,300
Mar 13, 2025	11.10	11.10	10.90	11.10	11.10	502,400
Mar 12, 2025	11.20	11.20	10.90	11.00	11.00	653,500
Mar 11, 2025	10.90	11.20	10.90	11.20	11.20	719,200
Mar 10, 2025	11.20	11.20	10.90	11.10	11.10	752,900
Mar 7, 2025	10.90	11.20	10.90	11.20	11.20	669,100
Mar 6, 2025	10.80	11.10	10.80	10.80	10.80	1,125,900
Mar 5, 2025	1.24 Dividend
Mar 5, 2025	10.50	10.90	10.50	10.90	10.90	3,349,700
Mar 4, 2025	12.20	12.30	12.10	12.20	10.96	3,089,100
Mar 3, 2025	12.20	12.40	12.10	12.40	11.14	2,763,500
Feb 28, 2025	12.20	12.30	12.10	12.20	10.96	1,581,200
Feb 27, 2025	12.20	12.40	12.10	12.20	10.96	1,655,500
Feb 26, 2025	12.10	12.30	11.90	12.30	11.05	1,558,600
Feb 25, 2025	12.30	12.30	11.90	11.90	10.69	1,361,000
Feb 24, 2025	12.30	12.40	12.20	12.30	11.05	2,655,700
Feb 21, 2025	12.20	12.50	12.10	12.30	11.05	2,298,200
Feb 20, 2025	12.00	12.50	11.90	12.20	10.96	4,992,700
Feb 19, 2025	10.80	10.90	10.80	10.90	9.79	356,900
Feb 18, 2025	10.60	10.80	10.60	10.80	9.70	773,400
Feb 17, 2025	10.30	10.70	10.30	10.70	9.61	408,500
Feb 14, 2025	10.50	10.50	10.30	10.40	9.34	346,500
Feb 13, 2025	10.20	10.50	10.20	10.50	9.43	645,700
Feb 11, 2025	10.10	10.30	10.10	10.20	9.16	366,300
Feb 10, 2025	10.20	10.30	10.10	10.10	9.07	537,400
Feb 7, 2025	10.20	10.30	10.10	10.20	9.16	706,300
Feb 6, 2025	10.40	10.50	10.20	10.20	9.16	1,108,000
Feb 5, 2025	10.60	10.60	10.20	10.40	9.34	1,149,700
Feb 4, 2025	10.60	10.80	10.60	10.60	9.52	533,500
Feb 3, 2025	10.70	10.70	10.50	10.60	9.52	529,900
Jan 31, 2025	10.60	10.80	10.60	10.70	9.61	384,300
Jan 30, 2025	10.90	10.90	10.70	10.70	9.61	496,500
Jan 29, 2025	10.90	11.00	10.90	10.90	9.79	318,400
Jan 28, 2025	10.80	11.10	10.70	11.00	9.88	802,600
Jan 27, 2025	10.50	10.80	10.50	10.80	9.70	857,500
Jan 24, 2025	10.40	10.60	10.30	10.50	9.43	527,400
Jan 23, 2025	10.40	10.50	10.30	10.30	9.25	408,800
Jan 22, 2025	10.70	10.80	10.30	10.30	9.25	1,139,400
Jan 21, 2025	10.50	10.70	10.50	10.60	9.52	739,800
Jan 20, 2025	10.50	10.80	10.40	10.50	9.43	758,600
Jan 17, 2025	10.50	10.60	10.40	10.40	9.34	576,400
Jan 16, 2025	10.70	10.70	10.50	10.50	9.43	575,400
Jan 15, 2025	10.40	10.70	10.30	10.70	9.61	1,028,100
Jan 14, 2025	10.50	10.60	10.30	10.30	9.25	660,700
Jan 13, 2025	10.20	10.50	10.20	10.40	9.34	528,300
Jan 10, 2025	10.30	10.40	10.00	10.20	9.16	1,331,100
Jan 9, 2025	10.40	10.50	10.20	10.20	9.16	1,033,500
Jan 8, 2025	10.60	10.70	10.40	10.40	9.34	496,600
Jan 7, 2025	10.40	10.70	10.40	10.50	9.43	1,084,500
Jan 6, 2025	10.80	10.90	10.40	10.40	9.34	1,120,000
Jan 3, 2025	10.70	11.00	10.70	10.70	9.61	599,900
Jan 2, 2025	10.80	11.00	10.70	10.80	9.70	391,100
Dec 30, 2024	10.90	10.90	10.70	10.90	9.79	305,600
Dec 27, 2024	10.90	10.90	10.80	10.80	9.70	243,400
Dec 26, 2024	10.90	11.00	10.80	10.90	9.79	371,700
Dec 25, 2024	10.90	11.00	10.90	11.00	9.88	575,200
Dec 24, 2024	10.80	10.90	10.70	10.90	9.79	567,200
Dec 23, 2024	10.50	10.70	10.40	10.70	9.61	454,100
Dec 20, 2024	10.50	10.70	10.50	10.50	9.43	614,800
Dec 19, 2024	10.40	10.70	10.30	10.60	9.52	410,400
Dec 18, 2024	10.40	10.60	10.30	10.40	9.34	505,000
Dec 17, 2024	10.40	10.50	10.30	10.40	9.34	548,400
Dec 16, 2024	11.00	11.00	10.30	10.40	9.34	2,674,400
Dec 13, 2024	10.90	11.00	10.90	11.00	9.88	314,000
Dec 12, 2024	11.00	11.10	10.90	10.90	9.79	618,800
Dec 11, 2024	11.00	11.20	10.90	11.00	9.88	1,168,700
Dec 9, 2024	11.20	11.30	10.90	11.00	9.88	1,456,500
Dec 6, 2024	11.00	11.40	11.00	11.20	10.06	2,174,100
Dec 4, 2024	10.80	11.30	10.80	11.00	9.88	1,790,700
Dec 3, 2024	10.80	11.00	10.70	10.90	9.79	1,851,500
Dec 2, 2024	10.90	11.00	10.80	10.80	9.70	504,900
Nov 29, 2024	11.00	11.00	10.80	10.90	9.79	542,200
Nov 28, 2024	11.00	11.00	10.90	11.00	9.88	150,500
Nov 27, 2024	10.90	11.00	10.90	11.00	9.88	333,100
Nov 26, 2024	11.10	11.10	10.80	11.10	9.97	958,700
Nov 25, 2024	11.00	11.10	10.90	11.10	9.97	1,177,300
Nov 22, 2024	11.10	11.20	11.00	11.10	9.97	730,000
Nov 21, 2024	11.10	11.10	11.00	11.10	9.97	288,900
Nov 20, 2024	11.30	11.30	11.00	11.10	9.97	631,500
Nov 19, 2024	11.20	11.50	11.10	11.20	10.06	1,461,800
Nov 18, 2024	10.90	11.20	10.90	11.20	10.06	674,900
Nov 15, 2024	10.90	11.10	10.80	10.90	9.79	655,200
Nov 14, 2024	11.00	11.10	10.80	10.90	9.79	995,800
Nov 13, 2024	11.20	11.20	11.00	11.00	9.88	409,400
Nov 12, 2024	11.30	11.30	11.10	11.20	10.06	751,400
Nov 11, 2024	11.40	11.40	11.10	11.20	10.06	817,400
Nov 8, 2024	11.50	11.50	11.30	11.40	10.24	834,300
Nov 7, 2024	11.50	11.60	11.40	11.50	10.33	1,321,000
Nov 6, 2024	11.80	11.90	11.60	11.60	10.42	1,481,200
Nov 5, 2024	11.90	12.00	11.70	11.80	10.60	888,100
Nov 4, 2024	12.10	12.20	11.90	11.90	10.69	638,100
Nov 1, 2024	12.10	12.20	12.00	12.10	10.87	375,400
Oct 31, 2024	12.10	12.20	12.00	12.10	10.87	659,500
Oct 30, 2024	12.20	12.20	12.00	12.00	10.78	201,500
Oct 29, 2024	12.00	12.00	12.00	12.00	10.78	-
Oct 28, 2024	12.00	12.10	11.90	12.00	10.78	542,300
Oct 25, 2024	12.20	12.20	12.20	12.20	10.96	-
Oct 24, 2024	12.10	12.20	12.00	12.20	10.96	944,200
Oct 22, 2024	12.10	12.10	12.10	12.10	10.87	-
Oct 21, 2024	12.40	12.40	12.10	12.10	10.87	719,400
Oct 18, 2024	12.40	12.40	12.10	12.30	11.05	1,141,100
Oct 17, 2024	12.20	12.60	12.10	12.20	10.96	3,635,500
Oct 16, 2024	12.70	12.70	12.70	12.70	11.41	-
Oct 15, 2024	12.70	12.80	12.60	12.70	11.41	408,300
Oct 11, 2024	12.80	12.80	12.80	12.80	11.50	-
Oct 10, 2024	12.80	12.90	12.70	12.80	11.50	348,300
Oct 9, 2024	12.90	12.90	12.80	12.80	11.50	403,500
Oct 8, 2024	13.00	13.00	12.70	12.80	11.50	839,400
Oct 7, 2024	12.90	13.00	12.80	13.00	11.68	658,100
Oct 4, 2024	12.90	12.90	12.90	12.90	11.59	-
Oct 3, 2024	13.00	13.10	12.90	12.90	11.59	631,700
Oct 2, 2024	13.10	13.10	12.90	12.90	11.59	556,500
Oct 1, 2024	13.00	13.10	12.90	13.10	11.77	696,100
Sep 30, 2024	12.90	13.10	12.80	13.00	11.68	477,500
Sep 27, 2024	12.90	12.90	12.90	12.90	11.59	-
Sep 26, 2024	13.20	13.30	12.90	12.90	11.59	873,700
Sep 25, 2024	13.20	13.40	13.10	13.30	11.95	1,208,200
Sep 24, 2024	13.50	13.50	13.10	13.40	12.04	1,944,600
Sep 23, 2024	13.50	13.60	13.30	13.40	12.04	520,600
Sep 20, 2024	13.50	13.70	13.30	13.50	12.13	1,517,000
Sep 19, 2024	12.80	12.80	12.80	12.80	11.50	-
Sep 18, 2024	12.80	12.80	12.80	12.80	11.50	-
Sep 17, 2024	12.80	12.80	12.80	12.80	11.50	-
Sep 16, 2024	12.80	12.80	12.80	12.80	11.50	-
Sep 13, 2024	12.90	13.00	12.70	12.80	11.50	923,500
Sep 12, 2024	12.80	12.90	12.70	12.80	11.50	1,283,000
Sep 11, 2024	13.00	13.00	12.50	12.90	11.59	1,834,300
Sep 10, 2024	13.30	13.30	12.70	12.90	11.59	2,235,300
Sep 9, 2024	12.80	12.80	12.80	12.80	11.50	-
Sep 6, 2024	12.60	12.80	12.50	12.80	11.50	1,746,000
Sep 5, 2024	12.20	12.50	12.20	12.40	11.14	908,600
Sep 4, 2024	12.10	12.10	12.10	12.10	10.87	-
Sep 3, 2024	12.10	12.10	12.10	12.10	10.87	-
Sep 2, 2024	12.10	12.10	12.10	12.10	10.87	-
Aug 30, 2024	12.10	12.30	12.10	12.10	10.87	483,700
Aug 29, 2024	12.10	12.30	11.90	12.00	10.78	946,900
Aug 28, 2024	12.40	12.50	12.00	12.00	10.78	884,300
Aug 27, 2024	12.50	12.50	12.20	12.40	11.14	643,800
Aug 26, 2024	12.60	12.60	12.30	12.30	11.05	1,430,000
Aug 23, 2024	11.90	12.40	11.90	12.30	11.05	1,378,900
Aug 22, 2024	11.50	11.50	11.50	11.50	10.33	-
Aug 21, 2024	0.26 Dividend
Aug 21, 2024	11.30	11.60	11.30	11.50	10.33	647,400
Aug 20, 2024	11.90	11.90	11.60	11.60	10.19	919,900
Aug 19, 2024	11.60	11.60	11.60	11.60	10.19	-
Aug 16, 2024	11.10	11.60	11.10	11.60	10.19	1,587,700
Aug 15, 2024	11.20	11.20	11.20	11.20	9.84	-
Aug 14, 2024	11.00	11.20	10.90	11.20	9.84	702,600
Aug 13, 2024	11.40	11.50	10.80	10.90	9.57	2,451,600
Aug 9, 2024	11.70	11.90	11.50	11.60	10.19	1,196,600
Aug 8, 2024	11.30	11.30	11.30	11.30	9.92	-
Aug 7, 2024	11.30	11.50	11.30	11.30	9.92	211,900
Aug 6, 2024	11.40	11.40	11.20	11.30	9.92	610,200
Aug 5, 2024	11.60	11.60	11.20	11.20	9.84	541,300
Aug 2, 2024	11.90	11.90	11.90	11.90	10.45	-
Aug 1, 2024	11.70	11.90	11.70	11.90	10.45	334,100
Jul 31, 2024	11.50	11.90	11.50	11.60	10.19	1,086,000
Jul 30, 2024	11.40	11.40	11.40	11.40	10.01	-
Jul 26, 2024	11.10	11.40	11.10	11.40	10.01	495,600
Jul 25, 2024	11.30	11.50	11.10	11.20	9.84	467,900
Jul 24, 2024	11.20	11.60	11.20	11.40	10.01	1,407,300
Jul 23, 2024	11.90	11.90	11.30	11.40	10.01	1,584,600
Jul 19, 2024	11.90	12.10	11.90	11.90	10.45	776,700
Jul 18, 2024	12.00	12.00	11.70	11.90	10.45	1,508,200
Jul 17, 2024	12.10	12.10	12.10	12.10	10.63	-
Jul 16, 2024	12.00	12.20	12.00	12.10	10.63	931,200
Jul 15, 2024	12.30	12.30	12.30	12.30	10.80	-
Jul 12, 2024	12.30	12.30	12.30	12.30	10.80	-
Jul 11, 2024	12.30	12.40	12.20	12.30	10.80	889,000
Jul 10, 2024	12.20	12.40	12.10	12.30	10.80	1,341,300
Jul 9, 2024	12.60	12.60	12.60	12.60	11.07	-
Jul 8, 2024	12.70	12.70	12.50	12.60	11.07	372,900
Jul 5, 2024	12.60	12.70	12.40	12.60	11.07	618,200
Jul 4, 2024	12.40	12.80	12.40	12.50	10.98	1,140,100
Jul 3, 2024	12.40	12.60	12.20	12.50	10.98	1,192,000
Jul 2, 2024	12.40	12.40	12.40	12.40	10.89	-
Jul 1, 2024	12.40	12.40	12.40	12.40	10.89	-
Jun 28, 2024	12.80	12.80	12.40	12.40	10.89	4,462,300
Jun 27, 2024	13.20	13.30	12.90	12.90	11.33	1,464,200
Jun 26, 2024	13.50	13.50	13.50	13.50	11.86	-
Jun 25, 2024	13.50	13.50	13.50	13.50	11.86	-
Jun 24, 2024	13.50	13.50	13.50	13.50	11.86	-
Jun 21, 2024	13.00	13.50	12.90	13.50	11.86	2,192,300
Jun 20, 2024	13.20	13.40	13.00	13.20	11.59	1,725,500
Jun 19, 2024	13.70	13.70	13.70	13.70	12.03	-
Jun 18, 2024	13.70	13.70	13.70	13.70	12.03	-
Jun 17, 2024	14.00	14.00	13.60	13.70	12.03	1,446,400
Jun 14, 2024	14.10	14.20	14.00	14.10	12.38	461,600
Jun 13, 2024	14.30	14.30	14.10	14.10	12.38	217,600
Jun 12, 2024	14.20	14.30	14.00	14.30	12.56	615,400
Jun 11, 2024	14.20	14.30	14.10	14.20	12.47	857,400
Jun 10, 2024	14.60	14.60	14.10	14.20	12.47	1,212,300
Jun 7, 2024	14.40	14.40	14.40	14.40	12.65	-
Jun 6, 2024	14.60	14.70	14.40	14.40	12.65	737,900
Jun 5, 2024	14.50	14.50	14.50	14.50	12.73	-
Jun 4, 2024	14.80	14.90	14.50	14.50	12.73	1,225,500
May 31, 2024	15.10	15.10	15.10	15.10	13.26	-
May 30, 2024	15.10	15.10	15.10	15.10	13.26	-
May 29, 2024	15.20	15.20	15.10	15.10	13.26	576,600
May 28, 2024	15.20	15.30	15.10	15.20	13.35	489,800
May 27, 2024	15.20	15.30	15.10	15.20	13.35	790,000
May 24, 2024	15.10	15.10	15.10	15.10	13.26	-
May 23, 2024	15.20	15.40	15.10	15.10	13.26	522,500

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Somboon Advance Technology Public Company Limited (SAT.BK)