Somboon Advance Technology PCL (SAT)

SAT
🏛️ Thailand →
13.60
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
10:05 13.40 13.40 13.40 13.40 22.7K
10:10 13.50 13.50 13.50 13.50 13.4K
10:15 13.50 13.50 13.50 13.50 7.0K
10:20 13.60 13.60 13.60 13.60 0.7K
10:25 13.60 13.60 13.60 13.60 1.0K
10:35 13.50 13.50 13.50 13.50 0.1K
10:40 13.60 13.60 13.60 13.60 2.7K
10:45 13.60 13.60 13.60 13.60 0.5K
11:05 13.60 13.60 13.60 13.60 0.1K
11:10 13.60 13.60 13.60 13.60 1.4K
11:15 13.50 13.60 13.50 13.60 12.6K
11:20 13.60 13.60 13.60 13.60 11.3K
11:25 13.60 13.60 13.60 13.60 0.1K
11:40 13.60 13.60 13.50 13.50 0.4K
11:50 13.50 13.50 13.50 13.50 10.0K
11:55 13.60 13.60 13.60 13.60 46.6K
12:00 13.60 13.60 13.60 13.60 24.3K
12:10 13.60 13.60 13.60 13.60 0.6K
12:25 13.60 13.60 13.60 13.60 0.2K
13:55 13.60 13.60 13.60 13.60 5.4K
14:05 13.60 13.60 13.60 13.60 71.5K
14:10 13.60 13.60 13.60 13.60 72.1K
14:15 13.60 13.70 13.60 13.60 65.9K
14:20 13.60 13.60 13.60 13.60 5.6K
14:25 13.60 13.60 13.60 13.60 0.5K
14:30 13.60 13.60 13.60 13.60 0.3K
14:35 13.60 13.60 13.60 13.60 0.2K
14:55 13.60 13.60 13.60 13.60 10.0K
15:05 13.60 13.60 13.60 13.60 33.1K
15:10 13.60 13.60 13.50 13.50 15.5K
15:20 13.50 13.50 13.50 13.50 0.2K
15:25 13.60 13.60 13.60 13.60 70.8K
15:35 13.60 13.60 13.60 13.60 2.0K
15:40 13.60 13.60 13.60 13.60 0.1K
15:45 13.70 13.70 13.70 13.70 0.1K
15:50 13.60 13.60 13.60 13.60 0.2K
15:55 13.70 13.70 13.70 13.70 0.1K
16:00 13.70 13.70 13.60 13.60 2.2K
16:05 13.60 13.60 13.60 13.60 5.0K
16:10 13.70 13.70 13.60 13.60 2.7K
16:20 13.70 13.70 13.70 13.70 0.4K
16:25 13.70 13.70 13.60 13.60 30.9K
16:35 13.60 13.60 13.60 13.60 2.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 13.40 13.70 13.40 13.60 0.6M
2025-09-25 13.50 13.60 13.40 13.50 0.2M
2025-09-24 13.40 13.50 13.30 13.30 0.3M
2025-09-23 13.60 13.60 13.30 13.30 0.7M
2025-09-22 13.50 13.60 13.50 13.60 0.2M
2025-09-19 13.50 13.70 13.50 13.60 0.2M
2025-09-18 13.70 13.70 13.40 13.50 0.7M
2025-09-17 13.70 13.70 13.60 13.60 0.2M
2025-09-16 13.60 13.70 13.50 13.70 0.4M
2025-09-15 13.50 13.70 13.50 13.60 0.3M
2025-09-12 13.50 13.70 13.50 13.50 0.4M
2025-09-11 13.80 13.80 13.50 13.70 0.5M
2025-09-10 13.70 13.90 13.50 13.60 0.6M
2025-09-09 13.20 13.60 13.20 13.50 0.8M
2025-09-08 13.20 13.30 13.10 13.20 0.4M
2025-09-05 13.00 13.30 13.00 13.20 0.3M
2025-09-04 12.90 13.00 12.90 13.00 0.2M
2025-09-03 13.00 13.00 12.90 12.90 0.6M
2025-09-02 13.10 13.10 12.90 13.10 0.3M
2025-09-01 12.90 13.10 12.90 13.00 0.5M
2025-08-29 13.10 13.10 12.80 12.90 0.8M
2025-08-28 13.10 13.20 13.00 13.00 0.2M
2025-08-27 13.10 13.20 13.00 13.00 0.2M
2025-08-26 13.00 13.20 12.90 13.10 0.4M
2025-08-25 13.10 13.20 12.90 13.00 0.5M
2025-08-22 12.90 13.20 12.90 13.10 0.5M
2025-08-21 13.00 13.10 12.90 12.90 0.7M
2025-08-20 13.30 13.40 13.20 13.30 0.6M
2025-08-19 13.30 13.50 13.20 13.20 0.8M
2025-08-18 13.40 13.50 13.30 13.40 0.5M
2025-08-15 13.50 13.60 13.30 13.50 0.5M
2025-08-14 13.50 13.50 13.20 13.40 0.5M
2025-08-13 13.10 13.60 13.10 13.40 2.1M
2025-08-08 12.60 12.90 12.50 12.70 0.7M
2025-08-07 13.00 13.10 12.70 12.70 0.8M
2025-08-06 12.70 13.10 12.70 12.90 0.5M
2025-08-05 12.70 12.90 12.60 12.70 0.7M
2025-08-04 12.90 12.90 12.70 12.70 0.5M
2025-08-01 13.10 13.20 12.90 12.90 0.7M
2025-07-31 13.00 13.20 12.90 13.00 0.5M
2025-07-30 12.80 13.00 12.70 12.90 0.9M
2025-07-29 12.50 12.80 12.50 12.80 0.8M
2025-07-25 12.50 12.60 12.50 12.60 0.2M
2025-07-24 12.50 12.60 12.40 12.50 0.3M
2025-07-23 12.40 12.60 12.40 12.60 0.3M
2025-07-22 12.40 12.60 12.30 12.40 0.5M
2025-07-21 12.60 12.60 12.40 12.40 0.4M
2025-07-18 12.50 12.60 12.40 12.50 0.4M
2025-07-17 12.30 12.50 12.30 12.40 0.4M
2025-07-16 12.40 12.50 12.30 12.30 0.2M
2025-07-15 12.30 12.50 12.20 12.40 0.4M
2025-07-14 12.10 12.40 12.10 12.30 0.4M
2025-07-11 12.20 12.30 12.10 12.10 0.3M
2025-07-09 12.20 12.30 12.20 12.20 0.2M
2025-07-08 12.20 12.30 12.20 12.20 0.5M
2025-07-07 12.20 12.30 12.20 12.20 0.3M
2025-07-04 12.30 12.40 12.20 12.30 0.4M
2025-07-03 12.30 12.30 12.20 12.20 0.3M
2025-07-02 12.30 12.40 12.20 12.20 0.6M
2025-07-01 12.20 12.50 12.10 12.30 0.7M
2025-06-30 12.20 12.20 12.00 12.20 0.6M
2025-06-27 12.10 12.20 12.00 12.20 0.5M
2025-06-26 12.00 12.10 11.90 12.00 0.2M
2025-06-25 12.00 12.00 11.80 12.00 0.3M
2025-06-24 11.50 12.00 11.50 12.00 0.4M
2025-06-23 11.70 11.80 11.50 11.50 0.5M
2025-06-20 11.80 12.00 11.80 11.80 0.3M
2025-06-19 11.80 11.90 11.70 11.80 0.5M
2025-06-18 12.00 12.10 11.80 11.90 0.4M
2025-06-17 11.80 12.00 11.80 12.00 0.3M
2025-06-16 11.80 11.80 11.60 11.80 0.5M
2025-06-13 12.00 12.00 11.70 11.80 0.8M
2025-06-12 12.00 12.10 11.90 12.10 0.7M
2025-06-11 12.00 12.30 12.00 12.00 0.4M
2025-06-10 12.00 12.10 11.90 12.00 1.1M
2025-06-09 12.10 12.10 11.90 12.00 0.8M
2025-06-06 12.10 12.10 12.00 12.10 0.8M
2025-06-05 12.10 12.20 12.00 12.00 0.2M
2025-06-04 12.30 12.30 12.00 12.00 1.0M
2025-05-30 12.20 12.50 12.10 12.20 1.0M
2025-05-29 12.10 12.30 12.10 12.20 0.3M
2025-05-28 12.10 12.30 12.00 12.00 0.5M
2025-05-27 12.20 12.20 12.00 12.20 0.8M
2025-05-26 12.30 12.40 12.10 12.20 0.3M
2025-05-23 12.40 12.50 12.20 12.30 0.5M
2025-05-22 12.40 12.60 12.20 12.40 0.6M
2025-05-21 12.80 13.00 12.50 12.50 1.7M
2025-05-20 12.30 12.70 12.30 12.60 2.4M
2025-05-19 12.00 12.30 12.00 12.30 1.4M
2025-05-16 12.20 12.20 11.90 12.00 1.3M
2025-05-15 12.10 12.20 12.00 12.20 1.8M
2025-05-14 12.10 12.10 11.90 12.00 1.0M
2025-05-13 12.00 12.10 11.90 12.10 1.1M
2025-05-09 11.90 12.10 11.90 12.10 1.3M
2025-05-08 11.90 12.00 11.80 11.80 0.7M
2025-05-07 11.80 12.00 11.70 11.90 1.0M
2025-05-06 11.40 11.70 11.30 11.70 1.0M
2025-05-02 11.60 11.60 11.30 11.30 1.0M
2025-04-30 11.40 11.60 11.40 11.60 0.2M
2025-04-29 11.30 11.50 11.10 11.50 0.4M
2025-04-28 11.30 11.30 11.20 11.30 0.2M
2025-04-25 11.40 11.40 11.20 11.30 0.2M
2025-04-24 11.30 11.40 11.10 11.40 0.4M
2025-04-23 11.50 11.50 11.10 11.10 0.7M
2025-04-22 11.40 11.40 11.20 11.40 0.6M
2025-04-21 11.40 11.60 11.40 11.60 0.5M
2025-04-18 11.10 11.50 11.10 11.40 0.8M
2025-04-17 11.10 11.30 11.00 11.20 0.3M
2025-04-16 10.50 11.10 10.30 11.00 0.8M
2025-04-11 10.60 10.60 10.40 10.40 0.1M
2025-04-10 10.50 10.60 10.40 10.60 0.7M
2025-04-09 10.30 10.30 9.95 10.20 1.1M
2025-04-08 10.40 10.40 10.00 10.30 1.4M
2025-04-04 10.90 10.90 10.40 10.50 1.6M
2025-04-03 10.90 11.10 10.90 11.00 0.4M
2025-04-02 11.10 11.10 10.90 11.00 0.2M
2025-04-01 11.00 11.10 10.90 11.10 0.4M
2025-03-31 10.90 11.10 10.90 11.10 0.7M
2025-03-28 11.10 11.10 11.00 11.10 0.5M
2025-03-27 11.10 11.30 11.10 11.10 0.4M
2025-03-26 11.30 11.30 11.10 11.10 0.6M
2025-03-25 11.60 11.60 11.20 11.40 0.4M
2025-03-24 11.30 11.50 11.10 11.50 1.0M
2025-03-21 11.20 11.30 11.10 11.20 0.4M
2025-03-20 11.40 11.50 11.20 11.20 0.8M
2025-03-19 11.10 11.50 11.10 11.50 1.5M
2025-03-18 11.10 11.20 11.00 11.20 0.6M
2025-03-17 11.10 11.10 10.90 11.10 0.6M
2025-03-14 11.10 11.10 10.90 11.10 0.3M
2025-03-13 11.10 11.10 10.90 11.10 0.5M
2025-03-12 11.20 11.20 10.90 11.00 0.7M
2025-03-11 10.90 11.20 10.90 11.20 0.7M
2025-03-10 11.20 11.20 10.90 11.10 0.8M
2025-03-07 10.90 11.20 10.90 11.20 0.7M
2025-03-06 10.80 11.10 10.80 10.80 1.1M
2025-03-05 10.50 10.90 10.50 10.90 3.3M
2025-03-04 12.20 12.30 12.10 12.20 3.2M
2025-03-03 12.20 12.40 12.10 12.40 2.8M
2025-02-28 12.20 12.30 12.10 12.20 1.6M
2025-02-27 12.20 12.40 12.10 12.20 1.8M
2025-02-26 12.10 12.30 11.90 12.30 1.6M
2025-02-25 12.30 12.30 11.90 11.90 1.4M
2025-02-24 12.30 12.40 12.20 12.30 2.7M
2025-02-21 12.20 12.50 12.10 12.30 2.3M
2025-02-20 12.00 12.50 11.90 12.20 5.4M
2025-02-19 10.80 10.90 10.80 10.90 0.4M
2025-02-18 10.60 10.80 10.60 10.80 0.8M
2025-02-17 10.30 10.70 10.30 10.70 0.4M
2025-02-14 10.50 10.50 10.30 10.40 0.3M
2025-02-13 10.20 10.50 10.20 10.50 0.6M
2025-02-11 10.10 10.30 10.10 10.20 0.4M
2025-02-10 10.20 10.30 10.10 10.10 0.5M
2025-02-07 10.20 10.30 10.10 10.20 0.7M
2025-02-06 10.40 10.50 10.20 10.20 1.1M
2025-02-05 10.60 10.60 10.20 10.40 1.2M
2025-02-04 10.60 10.80 10.60 10.60 0.5M
2025-02-03 10.70 10.70 10.50 10.60 0.6M
2025-01-31 10.60 10.80 10.60 10.70 0.4M
2025-01-30 10.90 10.90 10.70 10.70 0.5M
2025-01-29 10.90 11.00 10.90 10.90 0.3M
2025-01-28 10.80 11.10 10.70 11.00 0.8M
2025-01-27 10.50 10.80 10.50 10.80 0.9M
2025-01-24 10.40 10.60 10.30 10.50 0.5M
2025-01-23 10.40 10.50 10.30 10.30 0.4M
2025-01-22 10.70 10.80 10.30 10.30 1.1M
2025-01-21 10.50 10.70 10.50 10.60 0.7M
2025-01-20 10.50 10.80 10.40 10.50 0.8M
2025-01-17 10.50 10.60 10.40 10.40 0.6M
2025-01-16 10.70 10.70 10.50 10.50 0.6M
2025-01-15 10.40 10.70 10.30 10.70 1.0M
2025-01-14 10.50 10.60 10.30 10.30 0.7M
2025-01-13 10.20 10.50 10.20 10.40 0.5M
2025-01-10 10.30 10.40 10.00 10.20 1.3M
2025-01-09 10.40 10.50 10.20 10.20 1.0M
2025-01-08 10.60 10.70 10.40 10.40 0.5M
2025-01-07 10.40 10.70 10.40 10.50 1.1M
2025-01-06 10.80 10.90 10.40 10.40 1.1M
2025-01-03 10.70 11.00 10.70 10.70 0.6M
2025-01-02 10.80 11.00 10.70 10.80 0.4M