-->

SAT 16 ( 0.20 1.27% )

บริษัท สมบูรณ์ แอ๊ดวานซ์ เทคโนโลยี จำกัด (มหาชน)
Status : อัพเดท 11 ตุลาคม 2562

ราคาหุ้น “ SAT “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
24-04-201919.0019.2019.0019.10 0.10 0.53341,9006,518
23-04-201919.0019.2018.8019.00 -0.10 -0.52514,9009,780
22-04-201919.2019.3019.1019.10 0.00 0.00202,1003,878
19-04-201919.1019.3019.1019.10 0.00 0.00187,9933,608
18-04-201919.0019.3018.9019.10 0.10 0.53534,92610,218
17-04-201918.7019.1018.7019.00 0.30 1.60452,7548,591
12-04-201918.7018.8018.6018.70 -0.10 -0.53237,7264,447
11-04-201918.8018.9018.7018.80 0.30 1.62502,1189,420
10-04-201918.2018.6018.2018.50 0.40 2.21986,35718,172
09-04-201918.0018.3017.9018.10 0.10 0.56531,2509,635
05-04-201917.8018.1017.8018.00 0.20 1.12117,5482,113
04-04-201918.0018.2017.8017.80 -0.20 -1.11296,8005,333
03-04-201918.1018.2017.9018.00 0.00 0.00368,1486,620
02-04-201917.9018.3017.9018.00 0.10 0.56527,5119,550
01-04-201917.9018.1017.8017.90 0.10 0.56327,2015,882
29-03-201917.8018.0017.8017.80 0.00 0.00213,1503,806
28-03-201917.8018.0017.7017.80 0.00 0.00298,8005,328
27-03-201917.8018.0017.7017.80 -0.10 -0.56226,0014,025
26-03-201918.0018.0017.7017.90 0.00 0.00663,60011,818
25-03-201918.0018.0017.8017.90 -0.20 -1.10115,5012,065
22-03-201918.0018.1018.0018.10 0.20 1.12143,5262,584
21-03-201917.9018.1017.9017.90 0.00 0.00199,5723,583
20-03-201917.9018.1017.9017.90 0.00 0.00254,9004,577
19-03-201917.8018.1017.6017.90 0.00 0.00869,09015,465
18-03-201918.4018.5017.8017.90 -0.40 -2.191,070,48219,326
15-03-201918.2018.4018.2018.30 0.10 0.55248,1524,544
14-03-201918.5018.5018.2018.20 -0.20 -1.09538,6579,863
13-03-201918.2018.4018.2018.40 0.20 1.10154,0842,820
12-03-201918.4018.4018.2018.20 0.00 0.00382,2826,988
11-03-201918.2018.5018.2018.20 -0.10 -0.55352,8016,473
08-03-201918.4018.6018.3018.30 -0.10 -0.54254,7044,695
07-03-201918.5018.7018.4018.40 0.00 0.00191,0003,532
06-03-201919.1019.2018.4018.40 -0.70 -3.661,040,24619,534
05-03-201918.5019.2018.1019.10 0.60 3.24924,50117,333
04-03-201918.8018.8018.2018.50 -0.20 -1.07553,12010,189
01-03-201919.3019.3018.7018.70 -0.50 -2.60587,40511,128
28-02-201919.2019.2019.0019.20 0.10 0.52697,35113,337
27-02-201919.1019.4019.0019.10 -1.00 -4.98872,33016,692
26-02-201920.3020.5020.0020.10 -0.20 -0.991,568,69931,691
25-02-201919.9020.4019.9020.30 0.40 2.011,314,15126,583
22-02-201919.8019.9019.6019.90 0.10 0.51852,95116,888
21-02-201920.0020.1019.5019.80 -0.10 -0.50957,71618,963
20-02-201919.5019.9019.4019.90 0.60 3.111,842,78936,354
18-02-201919.6019.9019.3019.30 0.00 0.001,454,26028,444
15-02-201918.8019.4018.7019.30 0.90 4.893,212,25961,214
14-02-201918.2018.5018.1018.40 0.40 2.221,208,20022,155
13-02-201918.1018.2017.8018.00 0.30 1.691,190,40021,446
12-02-201918.0018.2017.6017.70 -0.20 -1.121,293,30022,981
11-02-201918.7018.7017.8017.90 -0.60 -3.24483,4658,738
08-02-201918.5018.8018.2018.50 -0.10 -0.54258,8024,792
07-02-201918.9019.1018.6018.60 -0.30 -1.59169,2373,186
06-02-201919.1019.1018.8018.90 -0.10 -0.53137,7632,611
05-02-201919.4019.4018.8019.00 -0.30 -1.55385,9007,316
04-02-201919.5019.6019.3019.30 -0.20 -1.03243,6444,746
01-02-201918.9019.5018.8019.50 0.70 3.72944,80418,094
31-01-201918.4018.8018.3018.80 0.40 2.17644,00011,956
30-01-201917.9018.4017.9018.40 0.50 2.79433,0177,939
29-01-201917.7017.9017.7017.90 0.00 0.00174,9013,118
28-01-201918.0018.0017.8017.90 0.00 0.00218,5923,928
25-01-201918.1018.1017.7017.90 -0.10 -0.56852,72515,210
24-01-201917.6018.0017.6018.00 0.50 2.861,158,00620,616
23-01-201917.7017.7017.4017.50 -0.10 -0.571,435,91425,148
22-01-201917.7017.7017.5017.60 0.10 0.57238,7584,199
21-01-201917.5017.7017.4017.50 0.00 0.00271,5064,765
18-01-201917.9017.9017.3017.50 -0.40 -2.23851,20814,877

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