BKK:SANKO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2025	0.96	0.96	0.93	0.96	0.96	1.05%	1,345,540
Sep 8, 2025	0.94	0.95	0.89	0.95	0.95	1.06%	1,855,210
Sep 5, 2025	0.95	0.97	0.92	0.94	0.94	-1.05%	4,860,881
Sep 4, 2025	0.87	1.11	0.87	0.95	0.95	9.20%	45,386,605
Sep 3, 2025	0.86	0.89	0.86	0.87	0.87	-1.14%	1,121,101
Sep 2, 2025	0.87	0.88	0.85	0.88	0.88	2.33%	184,304
Sep 1, 2025	0.86	0.88	0.85	0.86	0.86	1.18%	554,600
Aug 29, 2025	0.87	0.88	0.85	0.85	0.85	-2.30%	553,900
Aug 28, 2025	0.86	0.94	0.85	0.87	0.87	1.16%	4,678,811
Aug 27, 2025	0.84	0.87	0.84	0.86	0.86	1.18%	111,800
Aug 26, 2025	0.85	0.88	0.84	0.85	0.85	1.19%	384,210
Aug 25, 2025	0.88	0.88	0.84	0.84	0.84	-2.33%	783,300
Aug 22, 2025	0.82	0.92	0.81	0.86	0.86	6.17%	7,007,200
Aug 21, 2025	0.83	0.83	0.81	0.81	0.81	-1.22%	465,500
Aug 20, 2025	0.82	0.83	0.81	0.82	0.82	1.23%	22,705
Aug 19, 2025	0.83	0.83	0.81	0.81	0.81	-2.41%	230,063
Aug 18, 2025	0.82	0.84	0.82	0.83	0.83	1.22%	98,100
Aug 15, 2025	0.82	0.83	0.81	0.82	0.82	-1.20%	21,425
Aug 14, 2025	0.84	0.84	0.82	0.83	0.83	-1.19%	297,205
Aug 13, 2025	0.86	0.86	0.84	0.84	0.84	-1.18%	277,944
Aug 8, 2025	0.85	0.87	0.85	0.85	0.85	-2.30%	222,700
Aug 7, 2025	0.89	0.89	0.85	0.87	0.87	-	691,641
Aug 6, 2025	0.88	0.88	0.86	0.87	0.87	1.16%	393,416
Aug 5, 2025	0.87	0.88	0.84	0.86	0.86	-1.15%	1,012,316
Aug 4, 2025	0.81	0.92	0.81	0.87	0.87	7.41%	4,862,012
Aug 1, 2025	0.83	0.83	0.81	0.81	0.81	-1.22%	188,334
Jul 31, 2025	0.81	0.83	0.81	0.82	0.82	-	230,900
Jul 30, 2025	0.81	0.82	0.80	0.82	0.82	1.23%	419,602
Jul 29, 2025	0.82	0.82	0.80	0.81	0.81	-1.22%	366,900
Jul 25, 2025	0.82	0.83	0.82	0.82	0.82	-1.20%	112,101
Jul 24, 2025	0.83	0.84	0.82	0.83	0.83	-	119,728
Jul 23, 2025	0.83	0.83	0.82	0.83	0.83	1.22%	89,600
Jul 22, 2025	0.83	0.83	0.81	0.82	0.82	-	317,900
Jul 21, 2025	0.83	0.83	0.82	0.82	0.82	-1.20%	412,300
Jul 18, 2025	0.83	0.85	0.82	0.83	0.83	-	502,800
Jul 17, 2025	0.82	0.84	0.81	0.83	0.83	1.22%	112,224
Jul 16, 2025	0.82	0.84	0.82	0.82	0.82	-2.38%	246,651
Jul 15, 2025	0.81	0.84	0.80	0.84	0.84	5.00%	432,410
Jul 14, 2025	0.82	0.84	0.80	0.80	0.80	-1.23%	353,100
Jul 11, 2025	0.82	0.82	0.80	0.81	0.81	1.25%	129,600
Jul 9, 2025	0.83	0.83	0.80	0.80	0.80	-2.44%	80,800
Jul 8, 2025	0.80	0.82	0.78	0.82	0.82	2.50%	390,910
Jul 7, 2025	0.82	0.82	0.80	0.80	0.80	-1.23%	468,102
Jul 4, 2025	0.78	0.91	0.78	0.81	0.81	3.85%	3,988,511
Jul 3, 2025	0.78	0.79	0.77	0.78	0.78	1.30%	97,231
Jul 2, 2025	0.77	0.78	0.76	0.77	0.77	-	38,501
Jul 1, 2025	0.77	0.79	0.75	0.77	0.77	-	31,859
Jun 30, 2025	0.76	0.79	0.75	0.77	0.77	-	18,800
Jun 27, 2025	0.76	0.77	0.76	0.77	0.77	-1.28%	66,932
Jun 26, 2025	0.78	0.78	0.77	0.78	0.78	-	117,810