Somboon Advance Technology PCL (SAT)

SAT
🏛️ 태국 →
13.60
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 21.50 22.20 21.40 21.80 3.2M
2021-12-29 21.40 21.50 21.10 21.50 1.5M
2021-12-28 21.30 21.50 21.10 21.40 1.5M
2021-12-27 21.50 21.60 21.20 21.20 1.6M
2021-12-24 21.60 21.90 21.30 21.40 1.6M
2021-12-23 21.50 21.90 21.40 21.60 2.7M
2021-12-22 21.70 21.80 21.40 21.40 2.3M
2021-12-21 21.30 22.00 21.20 21.70 3.4M
2021-12-20 21.60 21.70 21.10 21.20 2.9M
2021-12-17 22.00 22.10 21.50 21.70 1.6M
2021-12-16 22.40 22.50 21.80 21.90 3.4M
2021-12-15 21.90 22.30 21.50 22.00 6.5M
2021-12-14 21.20 21.60 21.20 21.60 1.4M
2021-12-13 21.40 21.70 21.20 21.30 1.9M
2021-12-09 21.50 21.70 21.20 21.50 1.5M
2021-12-08 21.80 21.90 21.30 21.50 1.3M
2021-12-07 21.50 22.00 21.20 21.70 4.3M
2021-12-03 21.30 21.70 21.00 21.30 5.4M
2021-12-02 21.70 21.90 21.00 21.30 2.6M
2021-12-01 20.80 21.70 20.80 21.70 2.5M
2021-11-30 21.70 22.10 20.70 20.70 4.1M
2021-11-29 21.50 22.30 21.40 21.50 2.4M
2021-11-26 21.90 22.10 21.60 21.70 5.8M
2021-11-25 22.50 22.60 22.00 22.20 1.9M
2021-11-24 22.30 22.50 22.00 22.40 2.4M
2021-11-23 23.00 23.00 22.00 22.20 4.6M
2021-11-22 22.20 23.00 21.80 22.90 10.6M
2021-11-19 21.30 22.30 21.30 22.10 9.2M
2021-11-18 21.30 21.50 21.10 21.20 1.9M
2021-11-17 21.30 21.30 21.00 21.10 1.0M
2021-11-16 21.40 21.90 21.00 21.20 6.0M
2021-11-15 21.00 21.60 20.90 21.30 3.3M
2021-11-12 21.30 21.40 20.70 20.90 3.2M
2021-11-11 21.00 21.20 20.80 21.10 1.3M
2021-11-10 21.00 21.20 20.70 21.00 2.0M
2021-11-09 21.00 21.20 20.70 20.90 0.9M
2021-11-08 21.10 21.30 20.60 21.00 3.1M
2021-11-05 20.80 21.20 20.60 21.00 2.9M
2021-11-04 20.30 21.30 20.30 20.90 5.8M
2021-11-03 20.70 21.00 20.00 20.20 3.2M
2021-11-02 20.40 20.80 20.30 20.60 2.3M
2021-11-01 20.60 21.20 20.40 20.40 3.2M
2021-10-29 20.70 20.80 20.40 20.50 1.0M
2021-10-28 20.60 20.80 20.30 20.60 1.4M
2021-10-27 21.10 21.20 20.50 20.80 3.0M
2021-10-26 21.30 21.40 21.00 21.10 1.8M
2021-10-25 21.10 21.70 21.00 21.30 3.5M
2021-10-21 19.70 21.60 19.70 21.60 12.8M
2021-10-20 19.60 19.70 19.30 19.60 3.6M
2021-10-19 19.70 19.80 19.20 19.70 3.0M
2021-10-18 19.50 19.80 19.30 19.70 1.9M
2021-10-15 19.40 19.60 19.30 19.30 1.9M
2021-10-14 19.10 19.60 19.10 19.30 2.0M
2021-10-12 18.80 19.20 18.80 19.00 1.2M
2021-10-11 19.00 19.40 18.80 18.80 3.0M
2021-10-08 18.90 19.10 18.50 19.10 5.0M
2021-10-07 18.60 19.20 18.40 19.10 4.9M
2021-10-06 18.40 18.50 17.80 18.30 7.4M
2021-10-05 19.10 19.20 18.40 18.60 6.1M
2021-10-04 19.40 19.60 19.20 19.20 1.4M
2021-10-01 19.80 19.80 19.40 19.40 1.6M
2021-09-30 20.00 20.10 19.60 19.80 1.3M
2021-09-29 20.00 20.10 19.80 20.00 1.1M
2021-09-28 20.10 20.30 20.10 20.10 0.8M
2021-09-27 19.90 20.20 19.90 20.10 1.6M
2021-09-23 20.10 20.10 19.80 19.90 1.5M
2021-09-22 20.10 20.20 19.90 20.00 0.5M
2021-09-21 20.20 20.30 20.00 20.00 0.9M
2021-09-20 20.00 20.50 19.90 20.20 3.0M
2021-09-17 20.00 20.20 19.70 20.00 1.8M
2021-09-16 20.00 20.20 19.70 19.90 1.8M
2021-09-15 19.80 19.90 19.70 19.90 0.4M
2021-09-14 19.90 20.00 19.60 19.80 1.1M
2021-09-13 19.80 19.90 19.40 19.70 3.3M
2021-09-10 19.80 20.00 19.70 19.90 0.9M
2021-09-09 19.80 20.10 19.70 19.80 1.7M
2021-09-08 19.90 20.20 19.70 19.70 3.1M
2021-09-07 20.60 20.60 19.80 19.80 3.4M
2021-09-06 20.70 20.80 20.50 20.60 0.3M
2021-09-03 20.80 20.90 20.50 20.70 1.1M
2021-09-02 20.70 21.00 20.50 20.60 2.6M
2021-09-01 21.10 21.20 20.20 20.70 7.2M
2021-08-31 21.10 21.30 20.90 21.00 1.1M
2021-08-30 21.20 21.30 21.00 21.20 1.3M
2021-08-27 21.30 21.30 21.00 21.20 0.9M
2021-08-26 21.50 21.50 21.20 21.30 0.6M
2021-08-25 21.10 21.60 21.00 21.40 1.7M
2021-08-24 21.50 21.80 21.40 21.50 3.1M
2021-08-23 20.90 21.50 20.80 21.30 3.6M
2021-08-20 21.00 21.30 20.50 20.80 5.4M
2021-08-19 20.90 21.30 20.80 21.20 4.4M
2021-08-18 21.70 21.70 20.60 20.70 5.4M
2021-08-17 21.80 22.00 21.10 21.30 2.2M
2021-08-16 21.30 22.30 21.00 21.80 2.3M
2021-08-13 21.70 22.10 21.30 21.40 2.3M
2021-08-11 21.60 22.90 21.20 21.70 7.7M
2021-08-10 21.20 21.50 20.90 21.50 2.1M
2021-08-09 20.80 21.40 20.70 21.20 1.9M
2021-08-06 20.90 21.40 20.60 21.10 2.8M
2021-08-05 21.60 21.70 21.00 21.00 2.3M
2021-08-04 21.20 21.60 21.00 21.40 2.9M
2021-08-03 20.50 21.40 20.50 21.00 3.8M
2021-08-02 20.50 20.70 20.00 20.60 3.5M
2021-07-30 21.00 21.20 20.60 20.70 1.4M
2021-07-29 21.90 21.90 21.10 21.20 2.4M
2021-07-27 22.20 22.30 21.70 22.10 1.7M
2021-07-23 21.80 22.30 21.70 22.10 3.0M
2021-07-22 21.70 21.80 21.20 21.50 1.3M
2021-07-21 22.10 22.30 21.10 21.40 2.6M
2021-07-20 22.70 22.80 21.90 22.10 1.2M
2021-07-19 22.70 22.90 22.40 22.70 0.6M
2021-07-16 23.20 23.20 22.40 23.00 2.7M
2021-07-15 21.70 23.20 21.70 23.00 4.2M
2021-07-14 21.60 21.90 21.40 21.80 1.1M
2021-07-13 21.80 21.80 21.40 21.60 1.4M
2021-07-12 22.00 22.20 21.40 21.40 1.7M
2021-07-09 22.00 22.50 21.70 22.00 2.3M
2021-07-08 21.30 22.50 20.50 22.50 3.4M
2021-07-07 21.70 21.90 21.50 21.70 1.2M
2021-07-06 21.90 22.20 21.60 22.10 1.1M
2021-07-05 21.60 21.70 21.10 21.30 1.5M
2021-07-02 22.20 22.20 21.70 21.80 1.4M
2021-07-01 22.50 22.60 21.90 22.10 2.8M
2021-06-30 22.30 22.50 22.00 22.10 1.0M
2021-06-29 22.20 23.10 21.90 22.00 3.9M
2021-06-28 22.50 22.80 22.10 22.30 1.9M
2021-06-25 22.30 23.50 21.50 22.00 8.1M
2021-06-24 20.30 22.50 19.90 22.40 16.0M
2021-06-23 20.30 20.40 19.70 19.80 1.1M
2021-06-22 19.50 20.20 19.50 20.20 3.1M
2021-06-21 19.50 20.00 19.30 19.50 2.8M
2021-06-18 20.30 20.40 19.90 20.00 1.1M
2021-06-17 20.40 20.70 20.20 20.20 1.5M
2021-06-16 20.40 20.80 20.40 20.50 0.6M
2021-06-15 20.40 20.70 20.40 20.70 1.1M
2021-06-14 21.00 21.00 20.20 20.40 2.4M
2021-06-11 21.10 21.30 20.90 21.00 1.0M
2021-06-10 21.20 21.40 20.50 20.80 2.7M
2021-06-09 21.50 21.60 20.90 21.10 1.4M
2021-06-08 21.30 21.70 21.20 21.40 1.2M
2021-06-07 21.50 21.60 21.20 21.40 0.6M
2021-06-04 21.50 21.80 21.20 21.30 1.7M
2021-06-02 21.30 21.70 20.80 21.50 2.5M
2021-06-01 20.70 21.40 20.70 21.30 2.0M
2021-05-31 20.70 20.90 20.50 20.70 1.5M
2021-05-28 21.50 21.70 20.60 20.80 3.1M
2021-05-27 20.90 21.40 20.60 21.40 4.5M
2021-05-25 20.40 20.80 20.30 20.70 1.7M
2021-05-24 20.90 21.20 20.40 20.60 2.6M
2021-05-21 21.20 21.30 20.80 20.90 3.0M
2021-05-20 20.30 21.50 20.00 20.90 10.7M
2021-05-19 20.30 20.60 19.90 20.00 6.7M
2021-05-18 20.70 20.70 19.70 20.00 6.1M
2021-05-17 19.00 20.40 18.80 20.40 9.3M
2021-05-14 20.00 20.40 19.10 19.10 15.0M
2021-05-13 19.30 19.40 17.90 19.00 6.5M
2021-05-12 19.00 19.60 18.80 19.60 4.6M
2021-05-11 18.90 19.20 18.80 19.00 3.3M
2021-05-10 19.40 19.50 18.70 18.70 5.2M
2021-05-07 19.10 19.70 19.00 19.30 3.6M
2021-05-06 18.70 19.20 18.60 19.10 2.8M
2021-05-05 19.80 20.00 18.60 18.60 4.7M
2021-04-30 19.40 19.70 19.40 19.40 1.7M
2021-04-29 19.70 19.80 19.20 19.30 3.8M
2021-04-28 18.50 20.20 18.50 20.00 10.0M
2021-04-27 18.30 19.10 18.10 18.60 9.2M
2021-04-26 17.40 18.00 17.40 18.00 1.4M
2021-04-23 17.50 18.00 17.50 17.60 1.0M
2021-04-22 18.10 18.10 17.60 17.70 0.9M
2021-04-21 18.10 18.20 17.90 18.00 0.5M
2021-04-20 17.80 18.30 17.80 18.20 0.5M
2021-04-19 17.40 18.00 17.40 18.00 0.6M
2021-04-16 17.30 17.50 16.70 17.40 0.8M
2021-04-12 17.90 18.00 17.50 17.50 0.6M
2021-04-09 18.20 18.20 17.90 17.90 0.8M
2021-04-08 17.60 18.20 17.60 18.20 1.2M
2021-04-07 18.00 18.10 17.50 17.80 1.9M
2021-04-05 18.40 18.50 18.00 18.10 1.2M
2021-04-02 18.40 18.60 18.40 18.50 0.8M
2021-04-01 18.50 18.60 18.40 18.40 0.7M
2021-03-31 18.60 18.90 18.40 18.50 2.0M
2021-03-30 18.70 18.70 18.40 18.50 1.1M
2021-03-29 18.70 18.80 18.40 18.70 2.0M
2021-03-26 18.30 19.00 18.10 18.60 5.2M
2021-03-25 18.40 18.50 18.20 18.30 1.5M
2021-03-24 18.60 18.60 18.30 18.40 0.9M
2021-03-23 18.80 18.80 18.30 18.60 2.5M
2021-03-22 19.00 19.00 18.50 18.60 2.9M
2021-03-19 18.90 19.30 18.90 18.90 10.5M
2021-03-18 18.70 18.80 18.40 18.60 1.8M
2021-03-17 18.50 18.90 18.30 18.60 2.3M
2021-03-16 18.10 18.80 18.10 18.70 2.2M
2021-03-15 18.40 18.40 18.10 18.10 0.5M
2021-03-12 18.20 18.60 18.00 18.10 2.8M
2021-03-11 18.50 18.70 17.90 17.90 1.7M
2021-03-10 18.70 18.90 18.50 18.60 0.8M
2021-03-09 18.50 18.90 18.30 18.70 0.6M
2021-03-08 19.00 19.00 18.40 18.70 2.3M
2021-03-05 19.70 19.70 18.70 19.00 2.9M
2021-03-04 18.70 19.60 18.40 19.50 6.1M
2021-03-03 18.30 18.70 18.30 18.60 2.2M
2021-03-02 19.10 19.20 18.80 18.80 4.7M
2021-03-01 18.40 19.20 18.20 19.20 4.8M
2021-02-25 18.70 18.90 18.50 18.60 5.6M
2021-02-24 17.50 18.30 17.20 18.00 5.4M
2021-02-23 17.50 17.70 17.20 17.40 3.0M
2021-02-22 17.30 17.50 17.10 17.50 3.8M
2021-02-19 17.20 17.70 16.90 17.40 15.0M
2021-02-18 17.10 17.10 16.20 16.30 5.3M
2021-02-17 16.80 17.20 16.80 17.10 2.1M
2021-02-16 17.20 17.40 16.70 16.80 1.9M
2021-02-15 17.30 17.60 17.20 17.20 0.7M
2021-02-11 17.50 17.70 17.30 17.30 1.0M
2021-02-10 17.70 18.00 17.40 17.60 5.6M
2021-02-09 17.20 17.80 16.90 17.70 9.5M
2021-02-08 16.80 17.20 16.60 17.00 3.8M
2021-02-05 17.10 17.20 16.90 16.90 1.3M
2021-02-04 17.10 17.20 16.80 16.90 2.4M
2021-02-03 16.90 17.40 16.80 17.00 9.1M
2021-02-02 16.20 16.90 16.10 16.70 6.5M
2021-02-01 16.40 16.40 16.00 16.20 1.2M
2021-01-29 16.00 16.50 15.80 16.30 4.1M
2021-01-28 16.10 16.20 15.80 15.90 1.9M
2021-01-27 16.20 16.40 16.10 16.20 1.1M
2021-01-26 16.00 16.30 15.90 16.10 2.4M
2021-01-25 15.80 16.00 15.70 16.00 1.2M
2021-01-22 16.10 16.30 15.70 15.80 2.0M
2021-01-21 16.60 16.60 15.90 15.90 4.7M
2021-01-20 16.70 17.20 16.30 16.40 8.7M
2021-01-19 16.50 17.00 16.30 16.60 6.7M
2021-01-18 16.20 16.70 16.10 16.50 2.4M
2021-01-15 16.60 16.60 16.00 16.10 1.9M
2021-01-14 16.00 16.70 15.80 16.40 7.8M
2021-01-13 16.30 16.40 16.00 16.00 2.6M
2021-01-12 16.30 16.50 16.20 16.20 1.6M
2021-01-11 16.40 16.50 16.10 16.40 1.4M
2021-01-08 16.80 16.90 16.30 16.50 2.6M
2021-01-07 16.80 17.00 16.60 16.60 1.4M
2021-01-06 16.50 17.00 16.20 16.80 5.9M
2021-01-05 16.20 16.60 16.10 16.50 2.6M
2021-01-04 16.10 16.20 15.80 16.10 1.4M