SAT 15 ( 0.00 0.00% )

บริษัท สมบูรณ์ แอ๊ดวานซ์ เทคโนโลยี จำกัด (มหาชน)
Status : อัพเดท 15 มกราคม 2563

ราคาหุ้น “ SAT “ ย้อนหลัง

แสดง ราคาหุ้น “ SAT “ ย้อนหลัง
บริษัท สมบูรณ์ แอ๊ดวานซ์ เทคโนโลยี จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
15-01-202015.3015.3015.1015.20 0.00 0.00330,2325,007
14-01-202015.3015.4015.2015.20 0.00 0.00488,1017,449
13-01-202015.1015.3015.1015.20 0.10 0.66287,8644,364
10-01-202015.5015.6015.1015.10 -0.40 -2.58763,48811,679
09-01-202015.3015.5015.2015.50 0.30 1.97489,0857,517
08-01-202015.3015.4015.1015.20 -0.30 -1.94462,6167,033
07-01-202015.3015.6015.3015.50 0.10 0.65247,9843,835
06-01-202015.8015.8015.3015.40 -0.40 -2.53244,2473,778
03-01-202015.7015.8015.7015.80 0.10 0.64145,7882,301
02-01-202015.7015.8015.5015.70 0.10 0.6467,3461,057
30-12-201915.5015.7015.5015.60 0.10 0.65103,3021,609
27-12-201915.4015.6015.3015.50 0.30 1.97220,4933,408
26-12-201915.6015.8015.2015.20 -0.40 -2.56348,2115,352
25-12-201915.4015.7015.4015.60 0.00 0.0092,5001,435
24-12-201915.6015.6015.4015.60 0.00 0.0050,700786
23-12-201915.6015.8015.4015.60 0.00 0.00169,8002,640
20-12-201915.6015.8015.5015.60 0.00 0.00123,2001,923
19-12-201915.7015.8015.5015.60 -0.10 -0.64139,0002,175
18-12-201915.6015.9015.6015.70 0.20 1.29189,4152,985
17-12-201915.6015.7015.3015.50 -0.10 -0.64158,8012,474
16-12-201915.8015.9015.6015.60 0.00 0.00322,7005,078
13-12-201915.5015.7015.5015.60 0.10 0.65320,2994,983
12-12-201915.4015.6015.3015.50 0.10 0.65127,4521,970
11-12-201915.6015.6015.4015.40 -0.20 -1.28249,1893,856
10-12-201915.5015.6015.4015.60 0.10 0.65305,5004,739
09-12-201915.5015.6015.4015.60 0.10 0.65305,5004,739
06-12-201915.6015.7015.3015.50 -0.10 -0.64361,4565,574
05-12-201915.6015.7015.5015.60 0.10 0.6571,4001,112
04-12-201915.6015.7015.5015.60 0.10 0.6571,4001,112
03-12-201915.7015.9015.5015.50 -0.20 -1.27174,7502,735
02-12-201916.4016.4015.7015.70 -0.10 -0.63144,8012,303
29-11-201915.9015.9015.6015.80 -0.10 -0.63133,9232,109
28-11-201915.9015.9015.8015.90 -0.10 -0.6267,4311,070
27-11-201916.0016.1015.9016.00 -0.10 -0.62119,2601,905
26-11-201916.0016.1015.9016.10 0.30 1.9061,320979
25-11-201915.7016.0015.5015.80 0.10 0.64347,0355,445
22-11-201915.7015.9015.3015.70 -0.30 -1.88694,26810,871
21-11-201916.3016.3015.8016.00 -0.30 -1.84314,1115,022
20-11-201916.5016.7016.2016.30 -0.40 -2.40319,6005,267
19-11-201916.7016.7016.4016.70 0.00 0.00127,7222,118
18-11-201916.6016.7016.4016.70 0.10 0.6075,2021,248
15-11-201916.6016.7016.4016.60 0.00 0.00213,9003,540
14-11-201916.8016.8016.5016.60 -0.20 -1.1966,2501,099
13-11-201916.9016.9016.6016.80 -0.10 -0.59119,8501,999
12-11-201916.6017.0016.6016.90 0.30 1.81287,2034,840
11-11-201916.6016.7016.4016.60 -0.20 -1.19523,3378,624
08-11-201916.6017.3016.5016.80 0.60 3.70576,0059,692
07-11-201916.4016.4016.0016.20 0.00 0.00316,0005,101
06-11-201916.3016.3016.1016.20 0.10 0.62533,6508,645
05-11-201915.6016.1015.6016.10 0.50 3.21696,26511,001
04-11-201915.9015.9015.5015.60 -0.10 -0.64485,6017,601
01-11-201915.8016.0015.6015.70 -0.10 -0.63219,8003,458
31-10-201915.9015.9015.7015.80 0.10 0.64170,8572,695
30-10-201915.7015.9015.6015.70 0.00 0.00414,0106,503
29-10-201916.1016.2015.7015.70 -0.20 -1.26243,5033,868
28-10-201915.6016.0015.6015.90 -0.10 -0.62356,0005,629
25-10-201916.4016.4015.9016.00 -0.40 -2.44235,6953,779
24-10-201916.8016.8016.0016.40 -0.30 -1.80471,5897,657
23-10-201916.6016.7016.3016.70 0.20 1.21244,2004,014
22-10-201916.6016.7016.3016.70 0.20 1.21244,2004,014
21-10-201917.0017.0016.5016.50 -0.50 -2.94126,5232,111
18-10-201916.3017.0016.3017.00 0.70 4.29668,60611,129
17-10-201916.2016.3016.2016.30 0.00 0.0053,682871
16-10-201916.5016.6016.1016.30 -0.10 -0.61686,83811,222
15-10-201916.0016.6016.0016.40 0.40 2.50777,50212,765
11-10-201915.8016.0015.8016.00 0.20 1.27650,40010,311
10-10-201915.9016.0015.7015.80 -0.20 -1.25391,4006,207
09-10-201916.0016.1015.9016.00 0.00 0.00740,90011,817
08-10-201916.3016.3016.0016.00 -0.30 -1.84772,43212,510
07-10-201916.3016.3016.2016.30 0.00 0.00207,4803,364
04-10-201916.2016.5016.2016.30 0.10 0.62483,5017,880
03-10-201916.3016.4016.2016.20 -0.20 -1.22194,2503,175
02-10-201916.8016.8016.4016.40 -0.50 -2.96465,4007,684
01-10-201916.8016.9016.7016.90 0.10 0.60421,5207,076
30-09-201916.9016.9016.7016.80 -0.10 -0.59254,6004,277
27-09-201916.8017.0016.8016.90 0.10 0.601,916,40032,350
26-09-201916.7016.9016.7016.80 0.10 0.60173,7522,923
25-09-201916.5016.8016.4016.70 0.20 1.21187,0083,110
24-09-201916.5016.7016.5016.50 -0.10 -0.60569,3359,410
23-09-201916.9016.9016.5016.60 -0.10 -0.601,150,72519,107
20-09-201916.8016.9016.6016.70 0.00 0.00697,57011,683
19-09-201916.6016.8016.6016.70 0.10 0.60324,7315,409
18-09-201917.0017.0016.5016.60 -0.40 -2.35719,03512,012
17-09-201916.9017.1016.9017.00 -0.10 -0.581,046,10017,750
16-09-201917.2017.2016.9017.10 0.10 0.591,331,65522,654
13-09-201917.0017.2017.0017.00 0.00 0.001,101,30018,837
12-09-201917.0017.2017.0017.00 -0.20 -1.16238,6004,064
11-09-201917.0017.2017.0017.20 0.00 0.00180,0013,078
10-09-201917.2017.2016.9017.20 0.00 0.00347,5195,920
09-09-201916.8017.2016.8017.20 0.40 2.381,023,51017,417
06-09-201916.7017.0016.7016.80 0.20 1.20614,50510,340
05-09-201916.3016.6016.3016.60 0.30 1.84430,6037,102
04-09-201916.4016.6016.2016.30 0.00 0.001,093,00117,835
03-09-201916.5016.6016.3016.30 -0.20 -1.21679,27711,199
02-09-201916.7016.7016.2016.50 -0.10 -0.60753,12712,355
30-08-201916.6016.8016.4016.60 0.00 0.00671,80011,153
29-08-201916.3016.6016.3016.60 0.30 1.84187,0003,073
28-08-201916.7016.7016.2016.30 -0.20 -1.21589,3269,715
27-08-201917.2017.4016.5016.50 -0.80 -4.621,328,12822,287
26-08-201917.3017.4017.2017.30 -0.30 -1.70361,3026,250
23-08-201917.6017.7017.5017.60 0.10 0.57143,8002,528
22-08-201917.6017.7017.5017.50 -0.40 -2.23477,1008,383
21-08-201918.0018.1017.8017.90 -0.10 -0.56644,30011,544
20-08-201918.0018.1017.8018.00 0.20 1.12446,0008,005
19-08-201918.0018.1017.7017.80 -0.20 -1.11471,2288,424
16-08-201917.7018.0017.5018.00 0.50 2.86258,1354,578
15-08-201917.5017.7017.0017.50 -0.10 -0.57945,44916,467
14-08-201917.7017.9017.6017.60 0.00 0.00399,3887,069
13-08-201917.7017.7017.5017.60 0.00 0.00794,70013,992
09-08-201917.8018.0017.5017.60 -0.10 -0.56577,91210,233
08-08-201917.7017.9017.5017.70 0.00 0.00735,05013,025
07-08-201917.9018.1017.7017.70 -0.10 -0.56450,8358,061
06-08-201917.8017.9017.7017.80 -0.10 -0.56414,7727,384
05-08-201918.2018.3017.9017.90 -0.40 -2.19790,26514,225
02-08-201918.5018.5018.2018.30 -0.30 -1.61728,80313,359
01-08-201919.1019.1018.5018.60 -0.40 -2.11532,6099,971
31-07-201918.8019.2018.7019.00 0.10 0.53996,32118,882
30-07-201919.2019.2018.5018.90 -0.40 -2.071,249,75923,479
26-07-201919.1019.3018.9019.30 0.30 1.581,829,10135,003
25-07-201919.4019.5019.0019.00 -0.30 -1.552,369,28445,523
24-07-201918.5019.3018.5019.30 0.80 4.322,139,21940,706
23-07-201918.6018.7018.5018.50 -0.10 -0.54634,89411,798
22-07-201918.5018.7018.5018.60 -0.10 -0.53390,8447,267
19-07-201918.6018.8018.5018.70 0.20 1.08382,2617,124
18-07-201918.7018.7018.4018.50 -0.10 -0.54351,4776,526
17-07-201918.3018.6018.3018.60 0.30 1.64756,31013,988
15-07-201918.2018.4018.2018.30 0.00 0.00174,2013,188
12-07-201918.3018.4018.2018.30 0.00 0.00513,3019,387
11-07-201918.5018.5018.2018.30 -0.10 -0.54690,31012,660
10-07-201918.3018.6018.3018.40 0.20 1.10626,52411,535
09-07-201918.2018.4018.1018.20 -0.10 -0.55426,8257,758
08-07-201918.4018.4018.2018.30 0.00 0.00514,6809,424
05-07-201918.6018.6018.1018.30 -0.10 -0.54584,10110,710
04-07-201918.2018.8018.2018.40 0.40 2.221,531,73228,307
03-07-201917.9018.3017.9018.00 0.00 0.00553,1259,989
02-07-201918.0018.1017.8018.00 0.00 0.00714,58712,828
01-07-201918.3018.5017.9018.00 -0.10 -0.551,274,02523,029
28-06-201918.4018.5018.1018.10 -0.20 -1.09320,7005,846
27-06-201918.4018.4018.2018.30 -0.10 -0.54178,0003,260
26-06-201918.4018.4018.2018.40 0.00 0.0071,8001,317
25-06-201918.3018.4018.1018.40 0.20 1.10154,9302,830
24-06-201918.1018.3018.1018.20 0.00 0.00118,8002,161
21-06-201918.4018.5018.1018.20 -0.20 -1.09456,9018,366
20-06-201918.3018.5018.3018.40 0.10 0.55559,10010,280
19-06-201918.2018.5018.2018.30 0.10 0.55365,0006,697
18-06-201918.2018.2018.0018.20 0.00 0.00227,1014,108
17-06-201918.4018.4018.0018.20 -0.10 -0.55252,7084,586
14-06-201918.4018.4018.2018.30 0.00 0.00142,7272,610
13-06-201918.4018.4018.3018.30 0.00 0.00410,7007,549
12-06-201918.5018.5018.2018.30 -0.20 -1.08306,8005,625
11-06-201918.5018.7018.4018.50 0.10 0.54482,7268,941
10-06-201918.1018.5017.9018.40 0.40 2.22585,50010,702
07-06-201918.1018.3018.0018.00 0.00 0.00951,22817,145
06-06-201918.1018.1017.8018.00 -0.10 -0.55444,4757,981
05-06-201918.2018.3017.9018.10 0.00 0.00464,1768,379
04-06-201917.8018.1017.8018.10 0.30 1.69584,40010,503
31-05-201917.9018.1017.8017.80 -0.30 -1.66288,6755,161
30-05-201917.9018.1017.8018.10 0.20 1.12360,7606,496
29-05-201918.3018.3017.9017.90 -0.30 -1.65678,68012,217
28-05-201918.2018.3018.0018.20 0.10 0.55162,0132,945
27-05-201918.0018.2018.0018.10 0.20 1.12201,9003,649
24-05-201917.8018.0017.7017.90 0.10 0.56676,20012,067
23-05-201918.1018.1017.7017.80 -0.30 -1.66948,02516,990
22-05-201918.2018.3017.9018.10 0.10 0.56661,39512,002
21-05-201918.1018.2017.8018.00 -0.10 -0.551,414,11025,415
17-05-201918.5018.5018.0018.10 -0.40 -2.16442,2008,054
16-05-201918.8019.0018.2018.50 -0.30 -1.60746,16913,799
15-05-201919.0019.3018.7018.80 -0.20 -1.051,028,32619,510
14-05-201918.8019.0018.7019.00 0.20 1.06398,9147,515
13-05-201919.0019.5018.8018.80 0.10 0.531,361,77226,009
10-05-201918.6019.0018.5018.70 0.10 0.54717,78613,414
09-05-201918.6018.7018.6018.60 -0.20 -1.06182,8693,410
08-05-201918.9018.9018.5018.80 -0.10 -0.53471,6248,803
07-05-201919.0019.2018.8018.90 -0.20 -1.05714,71513,570
06-05-201919.1019.2018.7019.10 -0.10 -0.521,674,64831,794
03-05-201919.1019.2018.7019.10 -0.10 -0.521,674,64831,794
02-05-201919.3019.4019.1019.20 -0.10 -0.52216,2014,167
30-04-201919.5019.6019.1019.30 -0.20 -1.03492,8519,498
29-04-201919.7019.7019.4019.50 0.00 0.00469,1909,161
26-04-201919.2019.5019.2019.50 0.40 2.09907,83717,588
25-04-201919.1019.2019.0019.10 0.00 0.0089,7011,715

แสดง ราคาหุ้น “ SAT “ ย้อนหลัง บริษัท สมบูรณ์ แอ๊ดวานซ์ เทคโนโลยี จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

group chats
favorites
Jane Smith
Message...
3
more friends
Jane Smith
Message...
3