Sanko Diecasting (Thailand) PCL (BKK:SANKO)
Thailand · Delayed Price · Currency is THB 1.220
+0.010 (0.83%)
Sep 14, 2026, 4:35 PM ICT
BKK:SANKO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 1.21 | 1.25 | 1.20 | 1.22 | 1.22 | 0.83% | 1,894,102 |
| Sep 11, 2026 | 1.22 | 1.23 | 1.19 | 1.21 | 1.21 | -0.82% | 2,260,500 |
| Sep 10, 2026 | 1.26 | 1.29 | 1.21 | 1.22 | 1.22 | -2.40% | 10,160,632 |
| Sep 9, 2026 | 1.27 | 1.27 | 1.24 | 1.25 | 1.25 | -0.79% | 978,300 |
| Sep 8, 2026 | 1.27 | 1.28 | 1.24 | 1.26 | 1.26 | -0.79% | 3,954,701 |
| Sep 7, 2026 | 1.28 | 1.36 | 1.27 | 1.27 | 1.27 | 2.42% | 18,498,310 |
| Sep 4, 2026 | 1.17 | 1.28 | 1.17 | 1.24 | 1.24 | 6.90% | 9,253,725 |
| Sep 3, 2026 | 1.16 | 1.18 | 1.15 | 1.16 | 1.16 | 0.87% | 639,611 |
| Sep 2, 2026 | 1.17 | 1.19 | 1.15 | 1.15 | 1.15 | -2.54% | 1,814,095 |
| Sep 1, 2026 | 1.17 | 1.23 | 1.16 | 1.18 | 1.18 | 1.72% | 4,588,716 |
| Aug 31, 2026 | 1.14 | 1.18 | 1.14 | 1.16 | 1.16 | 1.75% | 1,751,401 |
| Aug 28, 2026 | 1.17 | 1.21 | 1.14 | 1.14 | 1.14 | -2.56% | 4,412,400 |
| Aug 27, 2026 | 1.17 | 1.18 | 1.15 | 1.17 | 1.17 | 1.74% | 961,100 |
| Aug 26, 2026 | 1.15 | 1.17 | 1.14 | 1.15 | 1.15 | 0.88% | 828,500 |
| Aug 25, 2026 | 1.16 | 1.18 | 1.13 | 1.14 | 1.14 | - | 1,710,210 |
| Aug 24, 2026 | 1.14 | 1.18 | 1.13 | 1.14 | 1.14 | - | 1,391,600 |
| Aug 21, 2026 | 1.15 | 1.17 | 1.14 | 1.14 | 1.14 | -0.87% | 928,118 |
| Aug 20, 2026 | 1.15 | 1.17 | 1.15 | 1.15 | 1.15 | - | 737,915 |
| Aug 19, 2026 | 1.15 | 1.15 | 1.13 | 1.15 | 1.15 | - | 525,315 |
| Aug 18, 2026 | 1.14 | 1.16 | 1.12 | 1.15 | 1.15 | 0.88% | 800,646 |
| Aug 17, 2026 | 1.14 | 1.18 | 1.12 | 1.14 | 1.14 | - | 3,497,916 |
| Aug 14, 2026 | 1.22 | 1.23 | 1.13 | 1.14 | 1.14 | -15.56% | 9,158,359 |
| Aug 13, 2026 | 1.33 | 1.36 | 1.31 | 1.35 | 1.35 | 1.50% | 901,291 |
| Aug 11, 2026 | 1.36 | 1.37 | 1.33 | 1.33 | 1.33 | -0.75% | 1,416,000 |
| Aug 10, 2026 | 1.30 | 1.40 | 1.29 | 1.34 | 1.34 | 3.88% | 7,211,241 |
| Aug 7, 2026 | 1.29 | 1.31 | 1.28 | 1.29 | 1.29 | - | 522,527 |
| Aug 6, 2026 | 1.29 | 1.34 | 1.29 | 1.29 | 1.29 | - | 2,455,557 |
| Aug 5, 2026 | 1.32 | 1.32 | 1.29 | 1.29 | 1.29 | - | 831,502 |
| Aug 4, 2026 | 1.32 | 1.32 | 1.28 | 1.29 | 1.29 | -3.01% | 1,613,603 |
| Aug 3, 2026 | 1.24 | 1.33 | 1.24 | 1.33 | 1.33 | 7.26% | 3,334,701 |
| Jul 31, 2026 | 1.25 | 1.28 | 1.23 | 1.24 | 1.24 | - | 2,844,902 |
| Jul 30, 2026 | 1.26 | 1.26 | 1.18 | 1.24 | 1.24 | -3.13% | 2,621,331 |
| Jul 27, 2026 | 1.25 | 1.29 | 1.23 | 1.28 | 1.28 | 3.23% | 2,133,436 |
| Jul 24, 2026 | 1.29 | 1.29 | 1.24 | 1.24 | 1.24 | -3.88% | 1,971,802 |
| Jul 23, 2026 | 1.33 | 1.34 | 1.28 | 1.29 | 1.29 | -3.01% | 1,909,303 |
| Jul 22, 2026 | 1.42 | 1.42 | 1.33 | 1.33 | 1.33 | -5.67% | 2,286,242 |
| Jul 21, 2026 | 1.35 | 1.44 | 1.35 | 1.41 | 1.41 | 4.44% | 4,068,358 |
| Jul 20, 2026 | 1.40 | 1.40 | 1.32 | 1.35 | 1.35 | -3.57% | 2,099,780 |
| Jul 17, 2026 | 1.45 | 1.48 | 1.38 | 1.40 | 1.40 | -4.11% | 1,666,100 |
| Jul 16, 2026 | 1.49 | 1.49 | 1.46 | 1.46 | 1.46 | -1.35% | 894,497 |
| Jul 15, 2026 | 1.45 | 1.56 | 1.44 | 1.48 | 1.48 | 1.37% | 4,455,066 |
| Jul 14, 2026 | 1.43 | 1.46 | 1.43 | 1.46 | 1.46 | - | 750,103 |
| Jul 13, 2026 | 1.46 | 1.47 | 1.42 | 1.46 | 1.46 | -0.68% | 739,943 |
| Jul 10, 2026 | 1.46 | 1.49 | 1.44 | 1.47 | 1.47 | 1.38% | 2,228,026 |
| Jul 9, 2026 | 1.40 | 1.47 | 1.40 | 1.45 | 1.45 | 5.07% | 2,330,289 |
| Jul 8, 2026 | 1.43 | 1.54 | 1.38 | 1.38 | 1.38 | -3.50% | 6,922,458 |
| Jul 7, 2026 | 1.48 | 1.52 | 1.39 | 1.43 | 1.43 | -2.72% | 7,828,040 |
| Jul 6, 2026 | 1.46 | 1.55 | 1.39 | 1.47 | 1.47 | 1.38% | 13,232,828 |
| Jul 3, 2026 | 1.50 | 1.52 | 1.40 | 1.45 | 1.45 | -7.64% | 12,749,600 |
| Jul 2, 2026 | 1.38 | 1.57 | 1.37 | 1.57 | 1.57 | 29.75% | 30,929,341 |