Sanko Diecasting (Thailand) PCL (BKK:SANKO)
Thailand · Delayed Price · Currency is THB 1.140
0.00 (0.00%)
Aug 24, 2026, 4:35 PM ICT
BKK:SANKO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 1.14 | 1.18 | 1.13 | 1.14 | - | - | 1,305,800 |
| 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 |
| Jul 1, 2026 | 1.21 | 1.25 | 1.19 | 1.21 | 1.21 | -1.63% | 1,833,020 |
| Jun 30, 2026 | 1.12 | 1.31 | 1.09 | 1.23 | 1.23 | 10.81% | 12,302,948 |
| Jun 29, 2026 | 1.04 | 1.11 | 1.01 | 1.11 | 1.11 | 8.82% | 3,212,402 |
| Jun 26, 2026 | 1.04 | 1.07 | 1.00 | 1.02 | 1.02 | -1.92% | 1,034,741 |
| Jun 25, 2026 | 1.09 | 1.09 | 1.03 | 1.04 | 1.04 | -2.80% | 1,069,112 |
| Jun 24, 2026 | 1.00 | 1.08 | 0.99 | 1.07 | 1.07 | 8.08% | 2,751,902 |
| Jun 23, 2026 | 0.99 | 1.03 | 0.98 | 0.99 | 0.99 | - | 2,238,594 |
| Jun 22, 2026 | 1.10 | 1.13 | 0.99 | 0.99 | 0.99 | -3.88% | 12,601,555 |
| Jun 19, 2026 | 0.94 | 1.03 | 0.94 | 1.03 | 1.03 | 9.57% | 9,960,307 |
| Jun 18, 2026 | 0.97 | 0.98 | 0.94 | 0.94 | 0.94 | -3.09% | 2,214,811 |
| Jun 17, 2026 | 0.89 | 1.01 | 0.89 | 0.97 | 0.97 | 10.23% | 9,106,245 |
| Jun 16, 2026 | 0.89 | 0.91 | 0.88 | 0.88 | 0.88 | - | 91,000 |
| Jun 15, 2026 | 0.88 | 0.90 | 0.88 | 0.88 | 0.88 | 1.15% | 115,902 |
| Jun 12, 2026 | 0.88 | 0.90 | 0.87 | 0.87 | 0.87 | -2.25% | 253,400 |
| Jun 11, 2026 | 0.87 | 0.89 | 0.87 | 0.89 | 0.89 | 1.14% | 128,917 |