SET · SAT-R · stock

Somboon Advance Technology Public Company Limited (SAT-R) stock price history

Every SET trading session of Somboon Advance Technology Public Company Limited from Dec 28, 2007 to Sep 28, 2026: 3,546 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.

Get SAT-R data, free keyYear by year table

SAT-R adjusted close, 2007 to 2026

SAT-RSomboon Advance Technology Public
THB 16.34+34.2% over one year
2010201520202025
THB 16.45
All time high, 2026
THB 16.50
52 week high, THB 11.71 low
3,546
Daily sessions since 2007

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.

SAT-R key facts

  • Somboon Advance Technology Public Company Limited (SAT-R) closed at THB 16.34 on Sep 28, 2026 on SET.
  • SAT-R's all time high close is THB 16.45, set on Sep 22, 2026; its all time low close is THB 1.31 on Mar 12, 2009.
  • SAT-R's 52 week range is THB 11.71 to THB 16.50.
  • SAT-R returned +34.2% over the year to Sep 28, 2026 and +30.4% over five years.
  • Over ten years SAT-R returned +372%, +16.8% a year compounded.
  • SAT-R's deepest drawdown was -79.0% from May 16, 2008 to Mar 12, 2009.
  • DataCedar holds 3,546 daily sessions of SAT-R history from Dec 28, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

SAT-R price chart, 2007 to 2026

SAT-R adjusted close, Dec 28, 2007 to Sep 28, 2026THB 1.40THB 6.38THB 11.36THB 16.342010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

SAT-R returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+0.9%
3 months+19.0%
6 months+19.0%
Year to date+38.7%
1 year+34.2%
3 years+19.8%
5 years+30.4%
10 years+372.0%
Since Dec 28, 2007+190.3%
Compound annual growth, 18.8 years+5.8%

SAT-R records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
THB 16.45 on Sep 22, 2026
All time low close
THB 1.31 on Mar 12, 2009
52 week high
THB 16.50 on Sep 22, 2026
52 week low
THB 11.71 on Oct 15, 2025
Deepest drawdown
-79.0% from May 16, 2008 to Mar 12, 2009, recovered Apr 3, 2017
Best single session
+125.5% on Apr 3, 2017
Worst single session
-41.0% on Nov 19, 2024
Volatility, 1 year annualised
20.9%
Sessions closing higher, 1 year
15%
Growth of 1 since 2007
2.9×
Best calendar year
2017, +205%
Worst calendar year
2008, -65%

SAT-R 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. 2007 starts on Dec 28, 2007; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 11.78THB 16.50THB 11.78THB 16.34+38.7%6M186
2025THB 8.59THB 12.43THB 8.02THB 11.78+37.2%13.7M242
2024THB 13.63THB 14.78THB 8.10THB 8.59-37.0%3.7M243
2023THB 14.20THB 15.13THB 12.78THB 13.63-4.0%10.4M243
2022THB 13.69THB 15.48THB 10.99THB 14.20+6.9%64.2M241
2021THB 9.57THB 14.36THB 9.37THB 13.28+35.1%139M241
2020THB 8.48THB 10.21THB 4.31THB 9.83+15.3%52M243
2019THB 7.59THB 10.48THB 7.42THB 8.52+8.8%22.8M244
2018THB 10.71THB 12.14THB 7.77THB 7.83-25.7%57.1M245
2017THB 7.81THB 12.03THB 7.35THB 10.55+204.7%42.9M181
2013THB 3.46THB 3.46THB 3.46THB 3.460.0%011
2012THB 3.31THB 3.46THB 3.31THB 3.46+4.6%0245
2011THB 3.01THB 3.31THB 3.01THB 3.31+10.1%0244
2010THB 2.87THB 3.01THB 2.87THB 3.01+4.6%0244
2009THB 1.98THB 2.93THB 1.29THB 2.87+45.0%130.9M245
2008THB 5.63THB 6.26THB 1.93THB 1.98-64.8%106.8M247
2007THB 5.59THB 5.67THB 5.59THB 5.63n/a334.5K1

SAT-R monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 16.34+0.9%
August 2026THB 16.20+17.9%
July 2026THB 13.730.0%
June 2026THB 13.730.0%
May 2026THB 13.730.0%
April 2026THB 13.730.0%
March 2026THB 13.73-7.6%
February 2026THB 14.87+12.3%
January 2026THB 13.25+12.5%
December 2025THB 11.780.0%
November 2025THB 11.780.0%
October 2025THB 11.78-4.5%

About the SAT-R data

Daily bars. 3,546 sessions from Dec 28, 2007 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 28, 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 Dec 28, 2007, 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-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • SANKO-R Sanko Diecasting (Thailand) Public Company Limited
  • SAPPE Sappe Public Company Limited
  • SAPPE-R Sappe Public Company Limited
  • SAT Somboon Advance Technology Public Company Limited
  • SAUCE Thaitheparos Public Company Limited
  • SAUCE-R Thaitheparos Public Company Limited
  • SAV Samart Aviation Solutions Public Company Limited
  • SAV-R Samart Aviation Solutions Public Company Limited

Common questions

SAT-R share price history

Start with any symbol.

Start free