SAT 11 ( 0.00 0.00% )

บริษัท สมบูรณ์ แอ๊ดวานซ์ เทคโนโลยี จำกัด (มหาชน)
Status : อัพเดท 25 มิถุนายน 2563

ราคาหุ้น SAT ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
25-06-202010.4010.6010.1010.50 0.00 0.001,612,66516,701
24-06-202010.6011.1010.5010.50 -0.10 -0.943,156,02934,107
23-06-202010.5010.8010.5010.60 0.10 0.95551,0015,883
22-06-202010.5010.6010.4010.50 0.00 0.00598,4876,294
19-06-202010.8010.8010.5010.50 -0.30 -2.781,596,00716,937
18-06-202010.3010.8010.3010.80 0.40 3.851,615,90217,165
17-06-202010.3010.4010.1010.40 0.20 1.961,363,25613,989
17-06-202010.3010.4010.1010.40 0.20 1.961,363,25613,989
16-06-202010.6010.7010.1010.20 -0.20 -1.921,317,13013,589
15-06-202010.6010.7010.3010.40 -0.30 -2.80649,1006,821
12-06-202010.5010.7010.2010.70 -0.20 -1.831,040,62210,898
11-06-202011.2011.3010.7010.90 -0.30 -2.681,119,31112,251
10-06-202011.2011.4011.2011.20 -0.10 -0.88693,7197,834
09-06-202011.6011.7011.2011.30 -0.20 -1.741,069,71812,342
08-06-202011.6011.7011.3011.50 0.00 0.001,211,51213,937
05-06-202011.7011.8011.4011.50 -0.20 -1.711,705,31419,775
04-06-202011.4011.8011.4011.70 0.40 3.541,499,62117,292
03-06-202011.4011.4011.2011.30 -0.10 -0.88552,8196,263
02-06-202011.4011.4011.2011.30 -0.10 -0.88552,8196,263
01-06-202011.5011.5011.3011.40 0.10 0.88343,6033,910
29-05-202011.2011.4011.1011.30 -0.40 -3.421,790,46020,120
28-05-202012.5012.5011.7011.70 -0.40 -3.312,584,66031,430
27-05-202011.4012.5011.4012.10 0.90 8.044,261,97651,058
26-05-202011.4011.5011.1011.20 0.30 2.751,965,98622,312
25-05-202010.5011.0010.5010.90 0.40 3.811,157,10512,561
22-05-202010.9010.9010.5010.50 -0.40 -3.67896,7009,522
21-05-202011.3011.3010.9010.90 -0.30 -2.68626,7496,985
20-05-202011.5011.5011.2011.20 0.10 0.90844,5499,560
19-05-202011.0011.3011.0011.10 0.20 1.83797,3068,877
18-05-202010.6010.9010.5010.90 0.40 3.81651,3147,020
15-05-202010.6010.7010.5010.50 -0.10 -0.94502,0705,299
14-05-202010.6010.7010.4010.60 0.00 0.00686,5037,239
13-05-202010.6010.8010.6010.60 -0.20 -1.85407,4514,354
12-05-202010.7010.9010.6010.80 0.20 1.89278,0122,992
11-05-202010.5010.9010.5010.60 0.10 0.95354,9103,802
08-05-202010.6010.6010.2010.50 -0.10 -0.94942,8019,842
07-05-202010.7010.9010.4010.60 -0.30 -2.75502,7065,321
05-05-202011.1011.4010.9010.90 -0.50 -4.391,133,76712,568
30-04-202010.5011.4010.5011.40 1.10 10.681,621,86517,684
29-04-202010.1010.5010.1010.30 0.20 1.98595,1236,138
28-04-202010.0010.209.9510.10 0.10 1.00227,0252,284
27-04-202010.0010.109.8510.00 0.15 1.52310,4173,098
24-04-20209.9510.009.759.85 -0.10 -1.01515,4595,101
23-04-20209.959.959.859.95 0.05 0.51480,8204,766
22-04-202010.2010.209.859.90 -0.20 -1.98774,3047,671
21-04-202010.3010.3010.1010.10 -0.10 -0.98324,5053,286
20-04-202010.2010.3010.1010.20 0.00 0.00758,1447,725
17-04-202010.3010.309.9510.20 0.10 0.99692,4016,961
16-04-202010.4010.409.9510.10 -0.40 -3.81660,5466,682
15-04-202010.1010.609.8510.50 0.55 5.531,764,83218,084
14-04-20209.8510.209.859.95 0.30 3.11925,4099,247
13-04-20209.609.809.409.65 0.00 0.00971,8189,290
10-04-20209.459.759.409.65 -0.05 -0.52865,0028,298
09-04-202010.0010.209.559.70 0.30 3.191,597,08115,806
08-04-20209.059.408.959.40 0.35 3.87719,2746,609
07-04-20208.659.258.509.05 0.60 7.101,373,38112,306
03-04-20208.258.458.208.45 0.25 3.05595,6924,959
02-04-20208.208.408.108.20 0.05 0.611,039,8278,583
01-04-20208.058.307.958.15 0.25 3.16727,6755,929
31-03-20207.708.007.707.90 0.30 3.951,428,05511,245
30-03-20207.557.707.457.60 -0.05 -0.651,256,7019,502
27-03-20207.558.007.507.65 -0.05 -0.652,310,98717,866
26-03-20207.507.857.357.70 0.30 4.051,384,50010,470
25-03-20207.357.607.357.40 0.05 0.681,136,1508,487
24-03-20208.108.107.307.35 -0.50 -6.37903,0006,823
23-03-20208.308.357.757.85 -0.75 -8.72856,6006,895
20-03-20208.908.908.358.60 0.30 3.612,651,00022,763
19-03-20208.458.558.108.30 -0.40 -4.601,025,7858,566
18-03-20208.909.058.558.70 -0.10 -1.14555,3204,837
17-03-20208.959.008.808.80 -0.35 -3.831,129,8409,983
16-03-20209.209.258.759.15 -0.10 -1.081,274,12011,404
13-03-20208.759.308.409.25 0.00 0.001,216,26910,891
12-03-20209.959.958.859.25 -0.85 -8.421,264,06711,844
11-03-202010.5010.7010.0010.10 -0.20 -1.941,292,39813,309
10-03-202010.5010.6010.2010.30 -0.30 -2.83574,2215,973
09-03-202011.1011.1010.3010.60 -1.00 -8.621,223,42513,025
06-03-202012.1012.1011.6011.60 -0.60 -4.92823,8519,743
05-03-202012.5012.6012.2012.20 -0.20 -1.61561,0506,983
04-03-202012.0012.5012.0012.40 -0.60 -4.621,730,20021,233
03-03-202013.1013.3013.0013.00 -0.20 -1.522,510,48732,943
02-03-202013.2013.3012.9013.20 -0.10 -0.751,206,70115,734
28-02-202013.3013.6013.1013.30 -0.10 -0.75764,76410,210
27-02-202013.2013.5013.1013.40 -0.10 -0.74473,7926,323
26-02-202014.1014.1013.4013.50 -0.60 -4.261,255,70917,146
25-02-202014.1014.1013.7014.10 0.00 0.00688,7469,545
24-02-202014.0014.1013.9014.10 0.10 0.711,064,36514,895
21-02-202013.7014.2013.6014.00 0.60 4.481,284,01017,836
20-02-202013.6013.6013.3013.40 -0.10 -0.74718,7089,645
19-02-202013.6013.8013.5013.50 -0.10 -0.74441,9916,032
18-02-202013.7013.9013.6013.60 -0.10 -0.731,071,66914,684
17-02-202013.6013.9013.6013.70 -0.10 -0.72819,53611,279
14-02-202013.2013.9013.2013.80 0.60 4.551,114,24515,146
13-02-202013.2013.4012.9013.20 0.00 0.001,033,20613,494
12-02-202013.1013.4013.1013.20 0.00 0.00771,44110,202
11-02-202013.6013.6013.1013.20 -0.40 -2.94723,9329,607
07-02-202013.3013.8013.3013.60 0.20 1.49429,1255,841
06-02-202013.5013.5013.2013.40 0.00 0.00260,7823,488
05-02-202013.0013.5013.0013.40 0.40 3.08437,0475,791
04-02-202013.0013.2012.9013.00 0.00 0.00681,2178,866
03-02-202012.8013.1012.7013.00 0.30 2.36610,9107,907
31-01-202013.0013.2012.6012.70 -0.10 -0.782,168,80227,818
30-01-202012.8013.0012.8012.80 -0.10 -0.78965,90212,383
29-01-202013.2013.3012.9012.90 -0.30 -2.271,624,27621,066
28-01-202013.2013.5013.1013.20 -0.10 -0.752,035,67027,030
27-01-202013.7013.7013.1013.30 -0.40 -2.92953,80012,710
24-01-202013.7013.9013.6013.70 0.10 0.74505,3126,951
23-01-202013.1013.6013.1013.60 0.50 3.822,185,35029,166
22-01-202013.4013.4012.8013.10 -0.40 -2.962,823,28436,771
21-01-202014.0014.0013.3013.50 -0.50 -3.571,245,03216,938
20-01-202014.7014.7013.9014.00 -0.60 -4.111,641,86123,138
17-01-202014.8014.9014.6014.60 -0.10 -0.68917,02013,491
16-01-202015.2015.2014.5014.70 -0.50 -3.291,545,86023,026
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

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