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
2022-12-30 21.00 21.10 20.70 21.00 1.0M
2022-12-29 20.90 21.30 20.90 21.00 0.5M
2022-12-28 21.10 21.10 20.70 21.10 1.4M
2022-12-27 21.00 21.20 20.90 21.10 0.7M
2022-12-26 20.60 21.00 20.60 20.80 0.4M
2022-12-23 20.40 20.70 20.40 20.70 1.7M
2022-12-22 20.90 21.00 20.40 20.60 2.0M
2022-12-21 21.00 21.10 20.80 20.90 0.7M
2022-12-20 21.40 21.60 20.80 21.00 2.1M
2022-12-19 21.60 21.80 21.40 21.50 0.6M
2022-12-16 21.60 21.70 21.50 21.60 0.4M
2022-12-15 22.00 22.00 21.50 21.60 1.2M
2022-12-14 21.90 22.10 21.70 22.10 1.7M
2022-12-13 21.90 22.00 21.70 21.90 1.1M
2022-12-09 21.60 22.00 21.40 21.90 2.4M
2022-12-08 21.70 21.70 21.40 21.60 0.7M
2022-12-07 21.50 21.90 21.50 21.60 0.9M
2022-12-06 21.30 21.90 21.30 21.70 2.1M
2022-12-02 22.00 22.00 21.30 21.30 4.0M
2022-12-01 22.10 22.30 21.90 22.00 1.1M
2022-11-30 21.90 22.10 21.80 22.00 0.7M
2022-11-29 22.20 22.30 21.60 21.90 2.5M
2022-11-28 22.40 22.40 22.00 22.30 2.9M
2022-11-25 21.60 22.50 21.40 22.50 8.5M
2022-11-24 21.50 21.80 21.30 21.40 4.2M
2022-11-23 21.00 21.40 21.00 21.30 1.0M
2022-11-22 20.90 21.20 20.80 21.00 1.1M
2022-11-21 21.20 21.20 20.70 20.90 1.2M
2022-11-18 21.60 21.60 21.10 21.20 1.2M
2022-11-17 21.40 21.70 21.20 21.60 3.3M
2022-11-16 20.80 21.30 20.70 21.30 2.3M
2022-11-15 20.80 21.50 20.60 20.90 4.2M
2022-11-14 20.80 20.80 20.30 20.50 1.2M
2022-11-11 20.90 21.00 20.50 20.80 1.3M
2022-11-10 20.20 20.50 20.00 20.40 0.7M
2022-11-09 21.00 21.20 20.20 20.30 3.0M
2022-11-08 21.10 21.40 21.10 21.10 1.1M
2022-11-07 21.20 21.80 21.10 21.30 3.1M
2022-11-04 20.90 21.20 20.90 21.10 0.7M
2022-11-03 21.00 21.00 20.80 20.90 0.4M
2022-11-02 21.00 21.20 20.80 20.90 1.5M
2022-11-01 21.30 21.30 20.80 21.00 1.7M
2022-10-31 20.90 21.40 20.90 21.30 2.3M
2022-10-28 21.30 21.30 20.40 20.60 3.1M
2022-10-27 21.00 21.50 20.80 21.40 2.5M
2022-10-26 21.20 21.60 20.80 21.20 4.2M
2022-10-25 21.20 21.20 20.70 21.00 1.3M
2022-10-21 21.10 21.10 20.80 20.90 1.8M
2022-10-20 19.70 21.40 19.70 21.40 5.4M
2022-10-19 20.00 20.00 19.60 19.70 0.3M
2022-10-18 19.80 20.00 19.70 19.80 0.4M
2022-10-17 19.60 19.80 19.40 19.80 0.2M
2022-10-12 19.50 19.60 19.40 19.60 0.4M
2022-10-11 19.90 20.00 19.50 19.50 0.7M
2022-10-10 20.00 20.10 19.70 19.90 0.7M
2022-10-07 20.60 20.60 20.00 20.10 0.5M
2022-10-06 20.10 20.60 20.00 20.30 1.4M
2022-10-05 19.70 20.10 19.70 19.90 0.8M
2022-10-04 19.60 19.70 19.30 19.60 0.9M
2022-10-03 19.90 20.00 19.30 19.30 2.1M
2022-09-30 19.80 20.20 19.80 20.10 0.5M
2022-09-29 20.80 20.80 19.90 19.90 2.0M
2022-09-28 20.50 20.90 20.40 20.60 1.6M
2022-09-27 19.90 21.10 19.90 20.80 5.0M
2022-09-26 20.20 20.20 19.50 19.80 2.6M
2022-09-23 20.60 20.60 19.90 20.10 1.6M
2022-09-22 20.50 21.00 20.30 20.50 3.2M
2022-09-21 20.30 20.70 20.30 20.50 1.3M
2022-09-20 20.60 20.80 20.10 20.30 1.3M
2022-09-19 20.40 20.90 20.40 20.50 1.0M
2022-09-16 21.00 21.10 20.40 20.40 1.7M
2022-09-15 20.90 21.30 20.60 21.10 3.8M
2022-09-14 20.40 21.00 20.40 20.90 2.0M
2022-09-13 21.00 21.20 20.60 20.90 3.1M
2022-09-12 20.50 21.20 20.50 20.90 6.5M
2022-09-09 20.20 20.60 20.10 20.40 2.2M
2022-09-08 20.20 20.40 19.80 20.30 2.1M
2022-09-07 20.60 20.60 20.10 20.20 2.1M
2022-09-06 20.50 20.80 20.20 20.70 2.3M
2022-09-05 20.50 20.60 20.10 20.50 2.9M
2022-09-02 19.40 20.60 19.30 20.60 11.6M
2022-09-01 19.40 19.50 19.00 19.50 3.4M
2022-08-31 18.80 19.60 18.70 19.50 6.9M
2022-08-30 18.80 19.00 18.50 18.90 2.8M
2022-08-29 18.50 19.00 18.50 18.80 1.8M
2022-08-26 18.80 19.30 18.70 19.00 7.0M
2022-08-25 17.80 18.70 17.60 18.60 3.7M
2022-08-24 17.40 17.70 17.40 17.60 0.7M
2022-08-23 17.90 17.90 17.60 17.70 1.0M
2022-08-22 18.00 18.10 17.80 17.80 1.2M
2022-08-19 18.00 18.20 17.80 17.90 2.1M
2022-08-18 17.90 18.00 17.70 17.90 2.4M
2022-08-17 17.70 18.20 17.70 17.90 2.9M
2022-08-16 17.20 17.70 17.20 17.60 1.9M
2022-08-15 17.20 17.30 17.00 17.20 1.8M
2022-08-11 17.30 17.50 17.10 17.20 2.5M
2022-08-10 17.60 17.70 17.20 17.30 2.0M
2022-08-09 17.40 17.80 17.40 17.70 0.4M
2022-08-08 17.50 17.60 17.30 17.40 0.8M
2022-08-05 17.60 17.60 17.40 17.50 0.7M
2022-08-04 17.80 18.10 17.50 17.60 2.0M
2022-08-03 17.80 17.90 17.70 17.80 0.3M
2022-08-02 17.80 18.00 17.70 17.80 0.5M
2022-08-01 17.90 18.00 17.50 17.80 1.3M
2022-07-27 17.70 17.80 17.60 17.80 1.2M
2022-07-26 18.30 18.40 17.60 17.70 2.2M
2022-07-25 18.50 18.50 18.10 18.40 0.6M
2022-07-22 18.10 18.40 18.00 18.30 1.0M
2022-07-21 17.80 18.00 17.70 17.80 0.4M
2022-07-20 17.70 17.80 17.50 17.80 0.2M
2022-07-19 17.20 17.60 17.20 17.60 0.6M
2022-07-18 16.70 17.40 16.70 17.20 0.6M
2022-07-15 16.80 17.10 16.60 16.70 0.6M
2022-07-14 17.20 17.20 16.70 16.80 0.5M
2022-07-12 17.20 17.30 17.00 17.10 0.3M
2022-07-11 17.10 17.20 17.10 17.10 0.2M
2022-07-08 17.40 17.40 16.90 17.00 0.6M
2022-07-07 17.30 17.40 17.10 17.30 0.4M
2022-07-06 17.10 17.40 16.90 17.10 1.1M
2022-07-05 17.80 17.80 17.30 17.40 0.8M
2022-07-04 17.90 17.90 17.60 17.70 0.6M
2022-07-01 18.30 18.30 17.70 17.90 2.4M
2022-06-30 18.40 18.50 18.20 18.20 1.0M
2022-06-29 18.40 18.50 18.20 18.40 0.6M
2022-06-28 18.50 18.60 18.20 18.40 0.4M
2022-06-27 18.50 18.50 18.20 18.50 0.6M
2022-06-24 18.20 18.50 18.20 18.40 0.9M
2022-06-23 18.30 18.40 18.10 18.30 0.5M
2022-06-22 18.50 18.50 18.10 18.30 0.7M
2022-06-21 18.40 18.60 18.30 18.60 0.3M
2022-06-20 18.20 18.50 18.20 18.40 0.1M
2022-06-17 18.00 18.40 18.00 18.20 0.7M
2022-06-16 18.60 18.90 18.30 18.30 0.6M
2022-06-15 18.80 18.80 18.40 18.50 0.8M
2022-06-14 18.50 18.80 18.50 18.70 0.5M
2022-06-13 18.80 18.90 18.70 18.70 0.7M
2022-06-10 19.00 19.20 18.80 19.10 0.4M
2022-06-09 19.10 19.20 19.00 19.10 0.4M
2022-06-08 19.00 19.20 18.90 19.10 0.4M
2022-06-07 19.30 19.30 18.80 19.00 1.2M
2022-06-06 19.20 19.40 19.10 19.30 0.6M
2022-06-02 19.10 19.40 19.10 19.20 0.8M
2022-06-01 19.30 19.30 19.10 19.20 0.6M
2022-05-31 19.10 19.40 19.00 19.40 1.4M
2022-05-30 19.00 19.10 18.90 19.00 0.8M
2022-05-27 19.00 19.20 18.80 18.80 1.1M
2022-05-26 18.60 18.90 18.60 18.70 0.6M
2022-05-25 18.50 18.70 18.50 18.60 0.4M
2022-05-24 18.50 18.80 18.40 18.50 1.2M
2022-05-23 18.40 18.50 18.30 18.40 0.5M
2022-05-20 18.70 18.70 18.40 18.40 0.7M
2022-05-19 18.20 18.50 18.10 18.40 1.2M
2022-05-18 18.30 18.50 18.10 18.40 1.4M
2022-05-17 18.00 18.30 17.90 18.10 1.4M
2022-05-13 17.70 18.10 17.70 18.00 1.6M
2022-05-12 18.10 18.10 17.50 17.60 1.8M
2022-05-11 18.20 18.30 17.90 18.00 1.1M
2022-05-10 17.60 18.20 17.60 18.00 1.6M
2022-05-09 18.20 18.20 17.70 17.70 2.1M
2022-05-06 18.40 18.40 18.10 18.20 1.2M
2022-05-05 18.60 18.70 18.40 18.50 1.1M
2022-05-03 18.90 19.00 18.50 18.50 1.5M
2022-04-29 18.60 19.00 18.50 18.90 2.0M
2022-04-28 18.60 18.90 18.50 18.80 1.1M
2022-04-27 18.60 18.60 18.30 18.50 1.0M
2022-04-26 18.80 18.90 18.50 18.50 1.9M
2022-04-25 18.70 18.90 18.70 18.70 1.5M
2022-04-22 19.40 19.40 18.90 19.00 2.3M
2022-04-21 19.50 19.50 19.30 19.40 0.4M
2022-04-20 19.80 19.80 19.20 19.50 0.9M
2022-04-19 19.00 19.70 18.90 19.70 3.0M
2022-04-18 18.90 19.20 18.80 18.80 1.5M
2022-04-12 19.20 19.30 18.70 18.80 3.5M
2022-04-11 19.70 19.70 19.30 19.30 0.9M
2022-04-08 19.80 19.90 19.60 19.60 0.9M
2022-04-07 20.30 20.30 19.80 19.80 2.1M
2022-04-05 20.50 20.50 20.20 20.30 0.7M
2022-04-04 20.40 20.60 20.30 20.30 1.1M
2022-04-01 20.70 20.80 20.40 20.40 2.3M
2022-03-31 20.80 20.90 20.60 20.80 0.8M
2022-03-30 20.60 21.00 20.60 20.80 2.3M
2022-03-29 20.70 20.80 20.50 20.50 0.9M
2022-03-28 20.50 20.80 20.40 20.70 1.4M
2022-03-25 20.90 21.10 20.40 20.60 3.1M
2022-03-24 20.80 21.10 20.70 20.90 2.5M
2022-03-23 20.70 21.00 20.60 20.90 2.0M
2022-03-22 20.40 20.90 20.30 20.50 1.9M
2022-03-21 20.90 21.00 20.40 20.40 3.1M
2022-03-18 20.90 21.10 20.60 20.70 1.7M
2022-03-17 20.80 21.30 20.70 21.00 5.3M
2022-03-16 20.40 20.90 20.30 20.50 2.8M
2022-03-15 20.50 20.60 19.90 20.30 3.1M
2022-03-14 20.10 20.70 20.10 20.40 2.1M
2022-03-11 19.70 20.40 19.40 20.20 2.6M
2022-03-10 19.50 19.90 19.40 19.70 1.8M
2022-03-09 19.30 19.30 18.60 19.20 3.4M
2022-03-08 19.40 19.50 18.50 19.30 10.4M
2022-03-07 20.10 20.30 19.30 19.50 7.0M
2022-03-04 21.30 21.80 21.20 21.50 5.9M
2022-03-03 21.40 21.60 21.20 21.40 4.5M
2022-03-02 21.50 21.50 21.20 21.30 2.4M
2022-03-01 21.30 21.70 21.30 21.40 2.5M
2022-02-28 21.30 21.50 21.10 21.10 2.9M
2022-02-25 21.40 21.50 21.10 21.30 2.4M
2022-02-24 21.60 21.70 21.00 21.30 5.2M
2022-02-23 21.60 22.10 21.50 21.60 6.0M
2022-02-22 21.00 21.30 20.90 21.30 1.5M
2022-02-21 21.30 21.40 21.00 21.20 1.6M
2022-02-18 21.20 21.40 21.00 21.40 3.7M
2022-02-17 21.50 21.60 21.20 21.30 2.4M
2022-02-15 21.00 21.40 21.00 21.40 1.3M
2022-02-14 21.20 21.20 20.90 20.90 1.4M
2022-02-11 21.30 21.50 21.10 21.30 2.5M
2022-02-10 21.50 21.70 21.00 21.20 5.7M
2022-02-09 22.00 22.20 21.70 21.70 2.3M
2022-02-08 22.00 22.30 22.00 22.00 1.7M
2022-02-07 22.20 22.30 21.90 22.10 2.3M
2022-02-04 22.80 22.80 22.10 22.10 3.7M
2022-02-03 23.20 23.20 22.70 22.80 2.7M
2022-02-02 23.40 24.20 23.00 23.40 4.5M
2022-02-01 23.20 23.40 22.90 23.20 1.9M
2022-01-31 23.40 23.60 23.00 23.10 3.4M
2022-01-28 22.70 23.80 22.70 23.40 4.7M
2022-01-27 22.30 22.30 22.00 22.30 0.8M
2022-01-26 22.80 23.10 22.40 22.50 3.6M
2022-01-25 22.00 22.90 21.90 22.90 4.1M
2022-01-24 22.20 22.20 21.70 21.90 3.5M
2022-01-21 22.70 22.70 22.10 22.30 3.3M
2022-01-20 23.00 23.10 22.60 22.80 2.1M
2022-01-19 23.10 23.10 22.50 23.10 1.5M
2022-01-18 23.20 23.40 22.80 23.00 2.5M
2022-01-17 24.20 24.30 23.20 23.40 2.5M
2022-01-14 24.30 24.70 24.10 24.20 2.0M
2022-01-13 24.40 24.80 24.10 24.50 4.0M
2022-01-12 23.60 24.30 23.50 24.20 3.3M
2022-01-11 23.60 23.60 23.10 23.50 1.7M
2022-01-10 23.50 23.70 23.10 23.50 2.1M
2022-01-07 23.50 23.50 22.60 23.40 6.2M
2022-01-06 23.40 23.90 23.10 23.80 5.4M
2022-01-05 23.30 23.60 23.00 23.20 6.1M
2022-01-04 22.00 23.10 22.00 23.10 8.6M