Somboon Advance Technology PCL (SAT)

SAT
🏛️ 태국 →
13.60
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-28 18.10 18.20 18.00 18.10 0.6M
2023-12-27 17.80 18.10 17.80 18.00 0.8M
2023-12-26 17.70 17.90 17.60 17.80 1.7M
2023-12-25 17.50 17.70 17.50 17.60 0.3M
2023-12-22 17.70 17.80 17.40 17.40 2.6M
2023-12-21 17.80 17.80 17.60 17.60 1.0M
2023-12-20 17.80 17.90 17.70 17.80 0.5M
2023-12-19 17.80 17.90 17.70 17.80 0.4M
2023-12-18 17.80 18.00 17.60 17.70 0.5M
2023-12-15 17.70 17.90 17.70 17.80 0.4M
2023-12-14 17.50 17.80 17.50 17.60 0.4M
2023-12-13 17.50 17.60 17.40 17.40 0.2M
2023-12-12 17.70 17.70 17.40 17.40 0.7M
2023-12-08 17.80 17.80 17.60 17.70 0.6M
2023-12-07 17.70 17.80 17.60 17.80 0.6M
2023-12-06 17.70 17.90 17.60 17.80 0.5M
2023-12-04 17.50 17.70 17.40 17.60 0.4M
2023-12-01 17.40 17.60 17.40 17.40 0.3M
2023-11-30 17.50 17.60 17.10 17.40 2.3M
2023-11-29 17.60 17.70 17.30 17.40 1.5M
2023-11-28 17.70 17.70 17.50 17.50 1.1M
2023-11-27 17.90 17.90 17.60 17.80 0.8M
2023-11-24 18.10 18.20 17.90 18.00 0.7M
2023-11-23 18.10 18.20 18.00 18.00 0.6M
2023-11-22 18.10 18.20 18.00 18.10 0.5M
2023-11-21 18.20 18.20 18.00 18.10 0.9M
2023-11-20 18.10 18.20 17.90 18.20 0.6M
2023-11-17 18.00 18.20 17.90 18.00 0.7M
2023-11-16 17.70 18.10 17.60 17.90 0.9M
2023-11-15 17.60 17.90 17.50 17.60 1.2M
2023-11-14 17.40 17.60 17.30 17.60 0.8M
2023-11-13 17.50 17.50 17.30 17.40 0.6M
2023-11-10 17.60 17.90 17.20 17.40 2.3M
2023-11-09 17.70 17.70 17.20 17.30 1.5M
2023-11-08 17.40 17.90 17.30 17.60 2.2M
2023-11-07 17.30 17.50 17.30 17.40 0.3M
2023-11-06 17.80 17.80 17.20 17.30 2.5M
2023-11-03 17.60 18.00 17.60 17.80 1.0M
2023-11-02 17.60 17.80 17.50 17.60 0.7M
2023-11-01 17.70 18.00 17.50 17.50 0.9M
2023-10-31 17.80 17.80 17.60 17.70 0.4M
2023-10-30 17.70 17.90 17.70 17.90 0.3M
2023-10-27 17.60 17.80 17.60 17.80 0.3M
2023-10-26 17.70 17.90 17.60 17.70 0.3M
2023-10-25 17.80 18.00 17.70 17.80 0.3M
2023-10-24 17.80 18.00 17.60 17.70 0.6M
2023-10-20 18.10 18.20 17.90 17.90 0.5M
2023-10-19 18.40 18.40 17.90 18.30 2.4M
2023-10-18 18.10 18.50 17.80 18.50 0.8M
2023-10-17 18.10 18.20 18.00 18.10 0.2M
2023-10-16 18.00 18.20 17.70 18.00 0.6M
2023-10-12 18.20 18.20 18.00 18.10 0.3M
2023-10-11 18.20 18.30 18.10 18.20 0.4M
2023-10-10 18.20 18.30 18.10 18.20 0.4M
2023-10-09 17.90 18.20 17.80 18.20 0.7M
2023-10-06 18.20 18.20 17.90 18.00 0.3M
2023-10-05 17.60 18.20 17.60 18.10 1.0M
2023-10-04 17.30 17.70 17.10 17.50 1.5M
2023-10-03 17.50 17.70 17.20 17.30 2.6M
2023-10-02 18.20 18.20 17.40 17.50 2.6M
2023-09-29 18.10 18.30 17.90 18.20 0.7M
2023-09-28 18.30 18.30 18.00 18.00 2.0M
2023-09-27 18.50 18.60 18.10 18.30 1.8M
2023-09-26 18.60 18.70 18.50 18.50 0.8M
2023-09-25 18.60 18.70 18.50 18.50 0.6M
2023-09-22 18.70 18.80 18.50 18.60 0.8M
2023-09-21 18.80 18.80 18.70 18.70 0.3M
2023-09-20 18.80 18.80 18.60 18.70 0.9M
2023-09-19 18.90 19.00 18.70 18.70 0.5M
2023-09-18 19.00 19.00 18.90 18.90 0.3M
2023-09-15 19.00 19.10 18.90 19.00 1.3M
2023-09-14 18.90 19.00 18.80 19.00 1.1M
2023-09-13 19.00 19.00 18.80 18.90 0.5M
2023-09-12 18.90 19.10 18.90 19.00 1.3M
2023-09-11 18.80 19.10 18.70 19.00 2.7M
2023-09-08 19.00 19.00 18.60 18.70 1.3M
2023-09-07 18.90 19.10 18.80 19.00 2.1M
2023-09-06 18.80 18.90 18.70 18.90 0.7M
2023-09-05 18.90 18.90 18.70 18.90 0.5M
2023-09-04 19.00 19.00 18.80 18.90 0.8M
2023-09-01 19.00 19.10 18.90 18.90 1.1M
2023-08-31 18.90 19.20 18.90 19.00 1.7M
2023-08-30 19.00 19.00 18.80 18.90 1.8M
2023-08-29 18.80 19.00 18.80 18.90 0.9M
2023-08-28 19.00 19.00 18.70 18.80 1.4M
2023-08-25 18.90 19.00 18.90 19.00 0.6M
2023-08-24 18.80 19.00 18.70 18.90 0.6M
2023-08-23 18.60 18.80 18.50 18.70 1.3M
2023-08-22 18.90 19.00 18.70 18.90 1.0M
2023-08-21 19.00 19.00 18.80 19.00 1.4M
2023-08-18 19.20 19.20 18.90 19.00 2.0M
2023-08-17 19.20 19.30 19.00 19.20 0.4M
2023-08-16 19.10 19.20 19.00 19.10 0.7M
2023-08-15 19.40 19.40 19.10 19.10 0.5M
2023-08-11 19.40 19.40 19.10 19.30 0.7M
2023-08-10 19.20 19.40 19.20 19.30 0.4M
2023-08-09 19.00 19.20 19.00 19.20 0.3M
2023-08-08 19.10 19.20 18.90 19.00 0.3M
2023-08-07 19.20 19.20 18.90 19.00 0.5M
2023-08-04 19.20 19.20 19.00 19.10 0.3M
2023-08-03 19.30 19.40 19.10 19.20 0.4M
2023-08-02 19.30 19.50 19.30 19.30 0.7M
2023-07-31 18.90 19.30 18.90 19.30 0.9M
2023-07-27 18.70 18.90 18.60 18.80 0.5M
2023-07-26 18.70 18.80 18.70 18.70 0.3M
2023-07-25 18.80 18.80 18.60 18.70 1.2M
2023-07-24 18.80 19.00 18.70 18.80 0.4M
2023-07-21 19.00 19.00 18.70 18.90 0.4M
2023-07-20 19.00 19.00 18.80 18.90 0.5M
2023-07-19 18.90 19.00 18.80 19.00 0.3M
2023-07-18 18.80 18.90 18.70 18.90 0.2M
2023-07-17 18.90 18.90 18.70 18.90 0.5M
2023-07-14 19.00 19.00 18.80 18.90 0.4M
2023-07-13 18.60 19.00 18.60 19.00 0.4M
2023-07-12 18.80 19.00 18.60 18.70 0.4M
2023-07-11 19.00 19.00 18.70 18.90 0.4M
2023-07-10 19.00 19.00 18.70 19.00 0.2M
2023-07-07 18.80 19.00 18.70 19.00 0.3M
2023-07-06 19.00 19.00 18.70 18.80 0.7M
2023-07-05 19.10 19.10 18.90 18.90 0.2M
2023-07-04 19.00 19.20 18.80 19.00 1.1M
2023-07-03 19.00 19.00 18.80 18.90 0.4M
2023-06-30 18.80 19.00 18.80 18.90 1.2M
2023-06-29 18.70 19.00 18.60 18.80 1.7M
2023-06-28 18.80 18.90 18.70 18.70 0.4M
2023-06-27 19.00 19.00 18.70 18.80 0.2M
2023-06-26 18.70 18.90 18.50 18.70 0.7M
2023-06-23 18.90 18.90 18.50 18.70 1.8M
2023-06-22 19.20 19.30 18.80 19.00 2.2M
2023-06-21 19.50 19.50 19.20 19.40 0.5M
2023-06-20 19.50 19.50 19.40 19.40 0.2M
2023-06-19 19.50 19.50 19.30 19.50 0.2M
2023-06-16 19.50 19.70 19.30 19.40 0.3M
2023-06-15 19.50 19.60 19.40 19.50 0.2M
2023-06-14 19.80 19.90 19.40 19.50 1.2M
2023-06-13 19.80 19.80 19.70 19.70 0.3M
2023-06-12 19.60 19.90 19.60 19.70 0.3M
2023-06-09 20.00 20.00 19.50 19.50 1.6M
2023-06-08 19.60 20.20 18.00 20.00 8.7M
2023-06-07 19.90 20.10 19.80 20.00 0.8M
2023-06-06 20.00 20.00 19.80 19.90 0.5M
2023-06-02 20.10 20.10 19.80 19.90 0.3M
2023-06-01 20.00 20.00 19.80 20.00 0.3M
2023-05-31 19.90 20.10 19.90 20.10 0.3M
2023-05-30 19.70 20.20 19.70 20.10 1.2M
2023-05-29 19.80 19.90 19.70 19.70 0.3M
2023-05-26 19.80 19.90 19.70 19.70 0.5M
2023-05-25 19.90 20.00 19.80 19.80 0.4M
2023-05-24 19.90 19.90 19.70 19.80 0.6M
2023-05-23 19.50 19.90 19.50 19.90 0.6M
2023-05-22 19.70 19.70 19.40 19.50 1.0M
2023-05-19 20.40 20.40 19.70 19.70 1.5M
2023-05-18 20.80 20.80 20.30 20.30 1.0M
2023-05-17 20.60 20.70 20.30 20.60 2.2M
2023-05-16 20.30 20.50 20.10 20.50 1.3M
2023-05-15 20.40 20.40 19.80 20.30 1.1M
2023-05-12 20.20 20.40 19.90 20.30 1.7M
2023-05-11 19.70 20.10 19.70 19.90 0.5M
2023-05-10 19.70 20.00 19.70 19.80 0.3M
2023-05-09 20.00 20.10 19.60 19.70 1.3M
2023-05-08 20.00 20.10 19.90 20.00 0.3M
2023-05-03 19.30 20.10 19.30 19.90 0.6M
2023-05-02 19.60 19.70 19.30 19.40 0.3M
2023-04-28 19.80 19.90 19.70 19.70 0.2M
2023-04-27 19.90 19.90 19.70 19.70 0.8M
2023-04-26 20.00 20.00 19.80 19.90 0.4M
2023-04-25 20.30 20.30 19.90 20.00 0.5M
2023-04-24 19.90 20.40 19.90 20.20 0.4M
2023-04-21 20.10 20.20 19.90 19.90 0.6M
2023-04-20 20.50 20.50 20.00 20.00 0.9M
2023-04-19 20.00 20.60 20.00 20.40 2.4M
2023-04-18 19.50 20.00 19.40 20.00 1.3M
2023-04-17 19.30 19.70 19.20 19.60 1.3M
2023-04-12 19.00 19.40 19.00 19.30 0.8M
2023-04-11 19.10 19.10 18.90 19.00 0.1M
2023-04-10 19.00 19.10 18.80 19.00 0.2M
2023-04-07 18.80 18.90 18.70 18.90 0.2M
2023-04-05 19.10 19.20 18.60 18.70 0.7M
2023-04-04 19.20 19.30 19.00 19.00 0.5M
2023-04-03 19.00 19.20 18.90 19.10 0.2M
2023-03-31 19.30 19.30 18.90 19.00 0.6M
2023-03-30 19.30 19.40 19.20 19.20 0.2M
2023-03-29 19.60 19.60 19.30 19.30 0.3M
2023-03-28 19.10 19.60 19.10 19.60 1.5M
2023-03-27 19.20 19.20 19.00 19.10 0.4M
2023-03-24 19.10 19.30 19.00 19.10 0.4M
2023-03-23 18.60 19.20 18.60 19.00 0.9M
2023-03-22 18.70 18.80 18.60 18.80 0.3M
2023-03-21 18.60 18.70 18.30 18.60 0.6M
2023-03-20 18.70 18.70 18.20 18.40 1.2M
2023-03-17 19.20 19.20 18.40 18.60 2.0M
2023-03-16 18.90 19.00 18.40 19.00 1.1M
2023-03-15 18.60 19.20 18.60 19.00 1.7M
2023-03-14 18.80 18.80 18.00 18.30 3.0M
2023-03-13 19.30 19.30 18.60 18.70 2.5M
2023-03-10 19.80 19.90 19.40 19.40 1.2M
2023-03-09 20.20 20.20 19.80 19.80 1.4M
2023-03-08 19.80 20.20 19.80 20.20 1.4M
2023-03-07 21.10 21.30 21.00 21.30 2.7M
2023-03-03 21.00 21.20 20.90 21.00 1.2M
2023-03-02 20.90 21.10 20.80 20.90 0.9M
2023-03-01 20.80 21.00 20.70 20.70 0.7M
2023-02-28 20.90 21.00 20.60 20.60 0.9M
2023-02-27 21.10 21.20 20.80 20.80 0.8M
2023-02-24 20.90 21.20 20.80 20.90 1.6M
2023-02-23 20.70 20.90 20.60 20.80 0.6M
2023-02-22 20.60 20.90 20.50 20.80 0.4M
2023-02-21 20.70 20.70 20.40 20.50 1.8M
2023-02-20 20.30 20.80 20.30 20.70 0.4M
2023-02-17 20.50 20.50 20.30 20.40 0.5M
2023-02-16 20.80 20.80 20.40 20.50 1.0M
2023-02-15 20.80 20.90 20.70 20.70 0.5M
2023-02-14 21.00 21.00 20.70 20.90 1.5M
2023-02-13 21.10 21.10 20.70 20.90 0.7M
2023-02-10 21.20 21.20 21.00 21.10 0.4M
2023-02-09 21.30 21.30 20.90 21.20 1.5M
2023-02-08 21.50 21.60 21.10 21.20 0.8M
2023-02-07 21.60 21.70 21.30 21.50 0.4M
2023-02-06 21.20 21.80 21.20 21.60 1.3M
2023-02-03 21.50 21.50 21.20 21.30 0.5M
2023-02-02 21.60 21.60 21.30 21.40 0.5M
2023-02-01 21.50 21.60 21.30 21.50 1.2M
2023-01-31 21.10 21.40 21.10 21.40 0.6M
2023-01-30 21.60 21.60 21.10 21.20 1.6M
2023-01-27 21.30 21.60 21.30 21.60 1.1M
2023-01-26 21.50 21.50 21.10 21.10 1.5M
2023-01-25 21.30 21.70 21.10 21.50 2.1M
2023-01-24 21.10 21.60 21.10 21.40 1.3M
2023-01-23 21.20 21.20 20.80 21.10 1.0M
2023-01-20 21.50 21.50 20.90 21.10 1.3M
2023-01-19 21.10 21.40 21.10 21.40 1.1M
2023-01-18 21.30 21.40 21.10 21.10 0.8M
2023-01-17 21.10 21.50 21.00 21.30 1.7M
2023-01-16 20.90 21.20 20.90 21.10 0.7M
2023-01-13 21.30 21.30 20.90 21.00 1.5M
2023-01-12 21.30 21.40 21.00 21.10 2.2M
2023-01-11 20.90 21.50 20.80 21.40 2.7M
2023-01-10 20.60 20.80 20.50 20.80 0.8M
2023-01-09 20.30 20.60 20.20 20.60 1.4M
2023-01-06 20.00 20.50 20.00 20.20 1.6M
2023-01-05 20.40 20.50 20.00 20.30 4.3M
2023-01-04 20.80 20.80 20.30 20.50 5.3M
2023-01-03 21.10 21.10 20.70 20.80 1.2M