BKK:SANKO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	0.87	0.87	0.85	0.86	0.86	-	19,200
Dec 3, 2025	0.87	0.87	0.85	0.86	0.86	-1.15%	50,266
Dec 2, 2025	0.87	0.87	0.85	0.87	0.87	-	68,100
Dec 1, 2025	0.86	0.87	0.86	0.87	0.87	-	41,300
Nov 28, 2025	0.87	0.87	0.86	0.87	0.87	1.16%	15,200
Nov 27, 2025	0.91	0.91	0.86	0.86	0.86	1.18%	879,278
Nov 26, 2025	0.84	0.85	0.83	0.85	0.85	1.19%	16,400
Nov 25, 2025	0.83	0.84	0.82	0.84	0.84	2.44%	32,200
Nov 24, 2025	0.83	0.84	0.82	0.82	0.82	-1.20%	96,778
Nov 21, 2025	0.82	0.84	0.82	0.83	0.83	-	158,600
Nov 20, 2025	0.83	0.83	0.82	0.83	0.83	-	75,202
Nov 19, 2025	0.84	0.84	0.82	0.83	0.83	-	174,810
Nov 18, 2025	0.84	0.84	0.82	0.83	0.83	1.22%	258,926
Nov 17, 2025	0.81	0.84	0.81	0.82	0.82	-2.38%	280,400
Nov 14, 2025	0.85	0.86	0.82	0.84	0.84	-1.18%	175,004
Nov 13, 2025	0.85	0.85	0.84	0.85	0.85	-	50,300
Nov 12, 2025	0.85	0.86	0.84	0.85	0.85	-	205,946
Nov 11, 2025	0.84	0.86	0.84	0.85	0.85	-	109,631
Nov 10, 2025	0.86	0.86	0.84	0.85	0.85	-	24,425
Nov 7, 2025	0.84	0.86	0.84	0.85	0.85	-	65,301
Nov 6, 2025	0.85	0.86	0.85	0.85	0.85	-	47,702
Nov 5, 2025	0.85	0.85	0.83	0.85	0.85	-	226,074
Nov 4, 2025	0.86	0.86	0.85	0.85	0.85	-	33,301
Nov 3, 2025	0.87	0.87	0.85	0.85	0.85	-1.16%	46,500
Oct 31, 2025	0.86	0.87	0.85	0.86	0.86	-1.15%	178,613
Oct 30, 2025	0.88	0.88	0.86	0.87	0.87	-	239,000
Oct 29, 2025	0.88	0.89	0.87	0.87	0.87	-1.14%	43,700
Oct 28, 2025	0.89	0.89	0.87	0.88	0.88	-	42,763
Oct 27, 2025	0.89	0.89	0.88	0.88	0.88	-	92,321
Oct 24, 2025	0.89	0.90	0.88	0.88	0.88	-1.12%	103,312
Oct 22, 2025	0.88	0.90	0.88	0.89	0.89	-	203,223
Oct 21, 2025	0.87	0.90	0.87	0.89	0.89	3.49%	342,400
Oct 20, 2025	0.86	0.89	0.86	0.86	0.86	-1.15%	184,200
Oct 17, 2025	0.89	0.91	0.87	0.87	0.87	-1.14%	506,414
Oct 16, 2025	0.90	0.90	0.88	0.88	0.88	-1.12%	175,400
Oct 15, 2025	0.88	0.90	0.88	0.89	0.89	1.14%	145,558
Oct 14, 2025	0.89	0.90	0.88	0.88	0.88	-1.12%	284,302
Oct 10, 2025	0.90	0.90	0.89	0.89	0.89	-1.11%	145,000
Oct 9, 2025	0.90	0.92	0.90	0.90	0.90	-	429,740
Oct 8, 2025	0.91	0.96	0.90	0.90	0.90	-	2,372,103
Oct 7, 2025	0.89	0.91	0.89	0.90	0.90	1.12%	156,000
Oct 6, 2025	0.90	0.91	0.89	0.89	0.89	-1.11%	262,023
Oct 3, 2025	0.91	0.92	0.90	0.90	0.90	-	150,600
Oct 2, 2025	0.91	0.92	0.90	0.90	0.90	-1.10%	165,138
Oct 1, 2025	0.89	0.91	0.89	0.91	0.91	1.11%	239,706
Sep 30, 2025	0.92	0.92	0.90	0.90	0.90	-1.10%	1,226,710
Sep 29, 2025	0.94	0.95	0.91	0.91	0.91	-2.15%	1,664,600
Sep 26, 2025	0.91	0.99	0.90	0.93	0.93	2.20%	5,280,807
Sep 25, 2025	0.92	0.94	0.90	0.91	0.91	-1.09%	628,330
Sep 24, 2025	0.91	0.92	0.90	0.92	0.92	2.22%	683,526