Somboon Advance Technology PCL (BKK:SAT)
Thailand
· Delayed Price · Currency is THB 14.20
0.00 (0.00%)
At close: Dec 4, 2025
BKK:SAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 14.30 | 14.30 | 14.20 | 14.20 | 14.20 | - | 798,067 |
| Dec 3, 2025 | 14.00 | 14.30 | 14.00 | 14.20 | 14.20 | 1.43% | 614,094 |
| Dec 2, 2025 | 14.10 | 14.20 | 14.00 | 14.00 | 14.00 | -0.71% | 528,781 |
| Dec 1, 2025 | 13.90 | 14.10 | 13.90 | 14.10 | 14.10 | 1.44% | 247,427 |
| Nov 28, 2025 | 14.00 | 14.10 | 13.90 | 13.90 | 13.90 | - | 637,440 |
| Nov 27, 2025 | 13.90 | 14.00 | 13.80 | 13.90 | 13.90 | - | 455,237 |
| Nov 26, 2025 | 13.70 | 14.00 | 13.70 | 13.90 | 13.90 | 1.46% | 394,771 |
| Nov 25, 2025 | 13.80 | 13.90 | 13.70 | 13.70 | 13.70 | - | 392,561 |
| Nov 24, 2025 | 13.80 | 13.90 | 13.70 | 13.70 | 13.70 | -0.72% | 484,003 |
| Nov 21, 2025 | 13.70 | 13.90 | 13.70 | 13.80 | 13.80 | 0.73% | 433,598 |
| Nov 20, 2025 | 13.70 | 13.80 | 13.60 | 13.70 | 13.70 | -0.72% | 543,965 |
| Nov 19, 2025 | 13.80 | 14.00 | 13.70 | 13.80 | 13.80 | - | 678,498 |
| Nov 18, 2025 | 14.00 | 14.00 | 13.80 | 13.80 | 13.80 | -2.13% | 507,046 |
| Nov 17, 2025 | 13.40 | 14.10 | 13.40 | 14.10 | 14.10 | 4.44% | 1,669,229 |
| Nov 14, 2025 | 13.30 | 13.50 | 13.30 | 13.50 | 13.50 | 0.75% | 196,432 |
| Nov 13, 2025 | 13.40 | 13.50 | 13.30 | 13.40 | 13.40 | - | 497,376 |
| Nov 12, 2025 | 13.50 | 13.60 | 13.40 | 13.40 | 13.40 | - | 781,191 |
| Nov 11, 2025 | 13.40 | 13.50 | 13.30 | 13.40 | 13.40 | 0.75% | 310,024 |
| Nov 10, 2025 | 13.20 | 13.50 | 13.20 | 13.30 | 13.30 | 0.76% | 618,839 |
| Nov 7, 2025 | 13.30 | 13.40 | 13.10 | 13.20 | 13.20 | -0.75% | 226,859 |
| Nov 6, 2025 | 13.20 | 13.40 | 13.10 | 13.30 | 13.30 | 0.76% | 594,249 |
| Nov 5, 2025 | 13.20 | 13.30 | 13.10 | 13.20 | 13.20 | -0.75% | 158,797 |
| Nov 4, 2025 | 13.10 | 13.50 | 13.10 | 13.30 | 13.30 | 1.53% | 324,711 |
| Nov 3, 2025 | 13.10 | 13.20 | 13.10 | 13.10 | 13.10 | - | 129,254 |
| Oct 31, 2025 | 13.10 | 13.20 | 13.00 | 13.10 | 13.10 | - | 243,345 |
| Oct 30, 2025 | 13.20 | 13.30 | 13.00 | 13.10 | 13.10 | -0.76% | 795,549 |
| Oct 29, 2025 | 13.20 | 13.20 | 13.10 | 13.20 | 13.20 | 0.76% | 100,755 |
| Oct 28, 2025 | 13.30 | 13.30 | 13.10 | 13.10 | 13.10 | -0.76% | 443,403 |
| Oct 27, 2025 | 13.30 | 13.30 | 13.20 | 13.20 | 13.20 | - | 158,097 |
| Oct 24, 2025 | 13.50 | 13.50 | 13.20 | 13.20 | 13.20 | -0.75% | 179,342 |
| Oct 22, 2025 | 13.10 | 13.70 | 13.00 | 13.30 | 13.30 | 1.53% | 894,369 |
| Oct 21, 2025 | 13.00 | 13.20 | 13.00 | 13.10 | 13.10 | - | 307,331 |
| Oct 20, 2025 | 13.20 | 13.20 | 13.00 | 13.10 | 13.10 | - | 204,032 |
| Oct 17, 2025 | 13.10 | 13.20 | 13.00 | 13.10 | 13.10 | - | 379,392 |
| Oct 16, 2025 | 13.10 | 13.20 | 13.00 | 13.10 | 13.10 | -0.76% | 556,743 |
| Oct 15, 2025 | 13.00 | 13.20 | 13.00 | 13.20 | 13.20 | 1.54% | 203,683 |
| Oct 14, 2025 | 13.10 | 13.20 | 13.00 | 13.00 | 13.00 | -0.76% | 385,295 |
| Oct 10, 2025 | 13.10 | 13.20 | 13.10 | 13.10 | 13.10 | - | 251,628 |
| Oct 9, 2025 | 13.10 | 13.20 | 13.10 | 13.10 | 13.10 | - | 242,470 |
| Oct 8, 2025 | 13.10 | 13.30 | 13.10 | 13.10 | 13.10 | - | 564,342 |
| Oct 7, 2025 | 13.10 | 13.30 | 13.10 | 13.10 | 13.10 | -0.76% | 386,957 |
| Oct 6, 2025 | 13.30 | 13.30 | 13.10 | 13.20 | 13.20 | -0.75% | 413,415 |
| Oct 3, 2025 | 13.50 | 13.60 | 13.20 | 13.30 | 13.30 | -1.48% | 903,479 |
| Oct 2, 2025 | 13.60 | 13.60 | 13.40 | 13.50 | 13.50 | -0.74% | 157,421 |
| Oct 1, 2025 | 13.60 | 13.60 | 13.40 | 13.60 | 13.60 | - | 260,670 |
| Sep 30, 2025 | 13.70 | 13.70 | 13.50 | 13.60 | 13.60 | - | 483,134 |
| Sep 29, 2025 | 13.70 | 13.70 | 13.60 | 13.60 | 13.60 | - | 202,949 |
| Sep 26, 2025 | 13.40 | 13.70 | 13.40 | 13.60 | 13.60 | 0.74% | 553,508 |
| Sep 25, 2025 | 13.50 | 13.60 | 13.40 | 13.50 | 13.50 | 1.50% | 209,237 |
| Sep 24, 2025 | 13.40 | 13.50 | 13.30 | 13.30 | 13.30 | - | 296,126 |