SET · SAT · stock
Somboon Advance Technology Public Company Limited (SAT) stock price history
Every SET trading session of Somboon Advance Technology Public Company Limited from Jan 31, 2005 to Sep 28, 2026: 5,304 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SAT adjusted close, 2005 to 2026
- THB 16.50
- All time high, 2026
- THB 16.60
- 52 week high, THB 11.73 low
- 5,304
- Daily sessions since 2005
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
SAT key facts
- Somboon Advance Technology Public Company Limited (SAT) closed at THB 16.30 on Sep 28, 2026 on SET.
- SAT's all time high close is THB 16.50, set on Sep 18, 2026; its all time low close is THB 0.9837 on Mar 12, 2009.
- SAT's 52 week range is THB 11.73 to THB 16.60.
- SAT returned +32.9% over the year to Sep 28, 2026 and +31.1% over five years.
- Over ten years SAT returned +179%, +10.8% a year compounded.
- SAT's deepest drawdown was -81.4% from May 12, 2006 to Mar 12, 2009.
- DataCedar holds 5,304 daily sessions of SAT history from Jan 31, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SAT price chart, 2005 to 2026
SAT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.2% |
| 3 months | +5.7% |
| 6 months | +18.5% |
| Year to date | +22.9% |
| 1 year | +32.9% |
| 3 years | +26.2% |
| 5 years | +31.1% |
| 10 years | +178.6% |
| Since Jan 31, 2005 | +281.8% |
| Compound annual growth, 21.7 years | +6.4% |
SAT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 16.50 on Sep 18, 2026
- All time low close
- THB 0.9837 on Mar 12, 2009
- 52 week high
- THB 16.60 on Sep 21, 2026
- 52 week low
- THB 11.73 on Oct 22, 2025
- Deepest drawdown
- -81.4% from May 12, 2006 to Mar 12, 2009, recovered May 10, 2010
- Best single session
- +21.6% on Jun 29, 2006
- Worst single session
- -20.0% on Dec 19, 2006
- Volatility, 1 year annualised
- 14.7%
- Sessions closing higher, 1 year
- 36%
- Growth of 1 since 2005
- 3.8×
- Best calendar year
- 2009, +165%
- Worst calendar year
- 2008, -65%
SAT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Jan 31, 2005; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 13.26 | THB 16.60 | THB 13.08 | THB 16.30 | +22.9% | 139.1M | 186 |
| 2025 | THB 8.49 | THB 13.35 | THB 7.86 | THB 13.26 | +54.8% | 162.2M | 242 |
| 2024 | THB 13.13 | THB 13.57 | THB 8.10 | THB 8.57 | -34.0% | 204.2M | 243 |
| 2023 | THB 14.06 | THB 14.63 | THB 12.27 | THB 12.99 | -7.2% | 227.9M | 243 |
| 2022 | THB 13.61 | THB 15.34 | THB 10.82 | THB 13.99 | +3.8% | 491.2M | 241 |
| 2021 | THB 9.53 | THB 14.27 | THB 9.29 | THB 13.49 | +39.0% | 742.9M | 241 |
| 2020 | THB 8.48 | THB 10.24 | THB 4.27 | THB 9.70 | +15.2% | 460.9M | 243 |
| 2019 | THB 7.70 | THB 10.43 | THB 7.35 | THB 8.43 | +9.4% | 136.9M | 244 |
| 2018 | THB 10.47 | THB 12.24 | THB 7.65 | THB 7.70 | -26.4% | 242.6M | 245 |
| 2017 | THB 6.86 | THB 11.96 | THB 6.73 | THB 10.47 | +54.6% | 291M | 242 |
| 2016 | THB 7.07 | THB 7.23 | THB 5.21 | THB 6.77 | -5.5% | 169.7M | 244 |
| 2015 | THB 6.98 | THB 10.92 | THB 6.10 | THB 7.16 | +3.3% | 108.1M | 244 |
| 2014 | THB 5.78 | THB 8.39 | THB 5.41 | THB 6.93 | +17.4% | 282.1M | 245 |
| 2013 | THB 9.91 | THB 13.98 | THB 5.66 | THB 5.91 | -39.4% | 590.4M | 245 |
| 2012 | THB 6.71 | THB 10.23 | THB 6.62 | THB 9.75 | +47.3% | 473.1M | 245 |
| 2011 | THB 9.04 | THB 9.19 | THB 4.92 | THB 6.62 | -25.5% | 430.1M | 244 |
| 2010 | THB 3.93 | THB 9.87 | THB 3.61 | THB 8.89 | +125.8% | 358.4M | 244 |
| 2009 | THB 1.48 | THB 4.14 | THB 0.9718 | THB 3.93 | +165.1% | 366.5M | 245 |
| 2008 | THB 4.19 | THB 4.68 | THB 1.45 | THB 1.48 | -64.5% | 138.7M | 247 |
| 2007 | THB 2.93 | THB 4.41 | THB 2.00 | THB 4.19 | +36.8% | 424.7M | 246 |
| 2006 | THB 3.66 | THB 5.30 | THB 2.44 | THB 3.06 | -15.7% | 92.7M | 259 |
| 2005 | THB 4.35 | THB 4.55 | THB 3.06 | THB 3.63 | n/a | 526.4M | 226 |
SAT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 16.30 | +0.6% |
| August 2026 | THB 16.20 | +3.1% |
| July 2026 | THB 15.71 | +1.9% |
| June 2026 | THB 15.42 | +3.3% |
| May 2026 | THB 14.93 | +4.1% |
| April 2026 | THB 14.34 | +3.5% |
| March 2026 | THB 13.86 | -6.9% |
| February 2026 | THB 14.88 | +11.5% |
| January 2026 | THB 13.35 | +0.7% |
| December 2025 | THB 13.26 | +5.8% |
| November 2025 | THB 12.54 | +6.1% |
| October 2025 | THB 11.82 | -3.7% |
About the SAT data
Daily bars. 5,304 sessions from Jan 31, 2005 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 31, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SAT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- SANKO Sanko Diecasting (Thailand) Public Company Limited
- SANKO-R Sanko Diecasting (Thailand) Public Company Limited
- SAPPE Sappe Public Company Limited
- SAPPE-R Sappe Public Company Limited
- SAT-R Somboon Advance Technology Public Company Limited
- SAUCE Thaitheparos Public Company Limited
- SAUCE-R Thaitheparos Public Company Limited
- SAV Samart Aviation Solutions Public Company Limited
Common questions
SAT share price history
