Sanko Diecasting (Thailand) PCL (BKK:SANKO)
Thailand · Delayed Price · Currency is THB 1.140
-0.010 (-0.87%)
Oct 22, 2026, 4:35 PM ICT
BKK:SANKO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 1.15 | 1.17 | 1.13 | 1.14 | 1.14 | -0.87% | 919,300 |
| Oct 21, 2026 | 1.14 | 1.17 | 1.13 | 1.15 | 1.15 | 1.77% | 1,719,800 |
| Oct 20, 2026 | 1.14 | 1.17 | 1.13 | 1.13 | 1.13 | - | 467,900 |
| Oct 19, 2026 | 1.15 | 1.16 | 1.13 | 1.13 | 1.13 | -1.74% | 979,500 |
| Oct 15, 2026 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | - | 221,800 |
| Oct 14, 2026 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | - | 443,800 |
| Oct 12, 2026 | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -1.71% | 99,600 |
| Oct 9, 2026 | 1.15 | 1.18 | 1.15 | 1.17 | 1.17 | 1.74% | 634,500 |
| Oct 8, 2026 | 1.18 | 1.19 | 1.15 | 1.15 | 1.15 | -1.71% | 592,700 |
| Oct 7, 2026 | 1.19 | 1.21 | 1.16 | 1.17 | 1.17 | - | 1,750,100 |
| Oct 6, 2026 | 1.15 | 1.19 | 1.15 | 1.17 | 1.17 | 1.74% | 462,700 |
| Oct 5, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | -0.86% | 339,183 |
| Oct 2, 2026 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 1.75% | 316,000 |
| Oct 1, 2026 | 1.17 | 1.17 | 1.14 | 1.14 | 1.14 | -0.87% | 483,800 |
| Sep 30, 2026 | 1.19 | 1.20 | 1.15 | 1.15 | 1.15 | -3.36% | 1,578,028 |
| Sep 29, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | -0.83% | 299,000 |
| Sep 28, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | -0.83% | 1,207,399 |
| Sep 25, 2026 | 1.24 | 1.24 | 1.21 | 1.21 | 1.21 | - | 1,285,834 |
| Sep 24, 2026 | 1.22 | 1.25 | 1.21 | 1.21 | 1.21 | -0.82% | 1,490,594 |
| Sep 23, 2026 | 1.28 | 1.30 | 1.22 | 1.22 | 1.22 | -3.17% | 8,841,301 |
| Sep 22, 2026 | 1.21 | 1.26 | 1.21 | 1.26 | 1.26 | 4.13% | 2,733,500 |
| Sep 21, 2026 | 1.20 | 1.23 | 1.20 | 1.21 | 1.21 | 1.68% | 578,000 |
| Sep 18, 2026 | 1.20 | 1.21 | 1.15 | 1.19 | 1.19 | -0.83% | 488,800 |
| Sep 17, 2026 | 1.17 | 1.21 | 1.17 | 1.20 | 1.20 | 2.56% | 901,312 |
| Sep 16, 2026 | 1.22 | 1.22 | 1.15 | 1.17 | 1.17 | -3.31% | 2,466,511 |
| Sep 15, 2026 | 1.21 | 1.25 | 1.20 | 1.21 | 1.21 | -0.82% | 2,690,810 |
| 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 |