BKK:SANKO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	0.86	0.88	0.86	0.88	0.88	2.33%	153,503
May 21, 2026	0.86	0.89	0.86	0.86	0.86	-	212,400
May 20, 2026	0.86	0.87	0.85	0.86	0.86	-	125,404
May 19, 2026	0.87	0.87	0.85	0.86	0.86	-1.15%	164,300
May 18, 2026	0.88	0.89	0.85	0.87	0.87	-1.14%	486,803
May 15, 2026	0.87	0.90	0.85	0.88	0.88	10.00%	2,492,500
May 14, 2026	0.81	0.82	0.80	0.80	0.80	-	147,400
May 13, 2026	0.81	0.81	0.80	0.80	0.80	-1.23%	53,602
May 12, 2026	0.80	0.82	0.80	0.81	0.81	2.53%	140,300
May 11, 2026	0.80	0.80	0.79	0.79	0.79	-1.25%	118,901
May 8, 2026	0.80	0.81	0.78	0.80	0.80	-1.23%	465,452
May 7, 2026	0.85	0.85	0.84	0.85	0.81	-	539,500
May 6, 2026	0.84	0.85	0.82	0.85	0.81	1.19%	299,410
May 5, 2026	0.84	0.85	0.82	0.84	0.80	-	362,400
Apr 30, 2026	0.85	0.85	0.83	0.84	0.80	-1.18%	61,200
Apr 29, 2026	0.84	0.85	0.83	0.85	0.81	1.19%	12,400
Apr 28, 2026	0.83	0.84	0.83	0.84	0.80	1.20%	113,000
Apr 27, 2026	0.84	0.84	0.81	0.83	0.79	-1.19%	609,200
Apr 24, 2026	0.84	0.84	0.83	0.84	0.80	-	46,359
Apr 23, 2026	0.84	0.85	0.84	0.84	0.80	-	58,400
Apr 22, 2026	0.84	0.85	0.83	0.84	0.80	-	53,000
Apr 21, 2026	0.83	0.84	0.82	0.84	0.80	1.20%	74,800
Apr 20, 2026	0.84	0.85	0.83	0.83	0.79	-1.19%	22,900
Apr 17, 2026	0.83	0.84	0.83	0.84	0.80	-	22,702
Apr 16, 2026	0.83	0.85	0.83	0.84	0.80	-	46,700
Apr 10, 2026	0.84	0.84	0.83	0.84	0.80	1.20%	40,800
Apr 9, 2026	0.85	0.85	0.83	0.83	0.79	-1.19%	24,600
Apr 8, 2026	0.82	0.84	0.82	0.84	0.80	1.20%	14,104
Apr 7, 2026	0.83	0.84	0.82	0.83	0.79	-1.19%	276,927
Apr 3, 2026	0.85	0.85	0.83	0.84	0.80	-1.18%	114,700
Apr 2, 2026	0.85	0.85	0.85	0.85	0.81	1.19%	54,701
Apr 1, 2026	0.84	0.87	0.84	0.84	0.80	-1.18%	497,800
Mar 31, 2026	0.83	0.85	0.83	0.85	0.81	2.41%	132,150
Mar 30, 2026	0.83	0.84	0.82	0.83	0.79	1.22%	220,800
Mar 27, 2026	0.83	0.83	0.81	0.82	0.78	-	89,348
Mar 26, 2026	0.83	0.83	0.81	0.82	0.78	1.23%	88,700
Mar 25, 2026	0.83	0.84	0.81	0.81	0.77	-1.22%	232,000
Mar 24, 2026	0.81	0.83	0.81	0.82	0.78	2.50%	41,888
Mar 23, 2026	0.83	0.83	0.80	0.80	0.76	-2.44%	231,100
Mar 20, 2026	0.82	0.84	0.82	0.82	0.78	-1.20%	301,100
Mar 19, 2026	0.83	0.84	0.82	0.83	0.79	-	373,801
Mar 18, 2026	0.85	0.85	0.82	0.83	0.79	-2.35%	401,917
Mar 17, 2026	0.87	0.87	0.84	0.85	0.81	1.19%	167,800
Mar 16, 2026	0.85	0.86	0.84	0.84	0.80	-2.33%	153,312
Mar 13, 2026	0.86	0.87	0.84	0.86	0.82	-1.15%	418,957
Mar 12, 2026	0.84	0.87	0.84	0.87	0.83	3.57%	759,929
Mar 11, 2026	0.84	0.85	0.83	0.84	0.80	-1.18%	216,702
Mar 10, 2026	0.82	0.85	0.82	0.85	0.81	2.41%	268,500
Mar 9, 2026	0.83	0.84	0.80	0.83	0.79	-2.35%	295,801
Mar 6, 2026	0.86	0.86	0.85	0.85	0.81	-1.16%	181,900