BKK:SANRIO23 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	1.31	1.32	1.30	1.32	1.32	-0.75%	15,991
Jun 11, 2026	1.32	1.33	1.32	1.33	1.33	-1.48%	1,216
Jun 10, 2026	1.31	1.35	1.31	1.35	1.35	3.05%	45,390
Jun 9, 2026	1.33	1.33	1.30	1.31	1.31	-2.24%	67,765
Jun 8, 2026	1.34	1.36	1.34	1.34	1.34	-	29,852
Jun 5, 2026	1.37	1.37	1.34	1.34	1.34	-2.19%	30,200
Jun 4, 2026	1.37	1.40	1.37	1.37	1.37	1.48%	193,296
Jun 2, 2026	1.34	1.36	1.33	1.35	1.35	5.47%	210,320
May 29, 2026	1.27	1.29	1.27	1.28	1.28	-	13,014
May 28, 2026	1.28	1.28	1.26	1.28	1.28	-1.54%	157,696
May 27, 2026	1.31	1.31	1.28	1.30	1.30	-	87,760
May 26, 2026	1.31	1.31	1.29	1.30	1.30	-0.76%	12,113
May 25, 2026	1.29	1.31	1.29	1.31	1.31	-0.76%	105,137
May 22, 2026	1.31	1.32	1.28	1.32	1.32	-	127,917
May 21, 2026	1.31	1.32	1.31	1.32	1.32	-0.75%	17,818
May 20, 2026	1.35	1.35	1.31	1.33	1.33	-5.00%	136,802
May 19, 2026	1.36	1.40	1.36	1.40	1.40	8.53%	397,653
May 18, 2026	1.29	1.29	1.27	1.29	1.29	-0.77%	111,040
May 15, 2026	1.29	1.30	1.28	1.30	1.30	0.78%	101,914
May 14, 2026	1.28	1.29	1.26	1.29	1.29	-1.53%	152,742
May 13, 2026	1.30	1.31	1.29	1.31	1.31	0.77%	82,105
May 12, 2026	1.31	1.31	1.30	1.30	1.30	-3.70%	62,581
May 11, 2026	1.34	1.38	1.34	1.35	1.35	2.27%	100,999
May 8, 2026	1.31	1.33	1.30	1.32	1.32	0.76%	40,486
May 7, 2026	1.32	1.32	1.29	1.31	1.31	-6.43%	1,192,070
May 6, 2026	1.38	1.40	1.38	1.40	1.40	0.72%	2,823
May 5, 2026	1.38	1.39	1.38	1.39	1.39	-	12,759
Apr 30, 2026	1.42	1.42	1.38	1.39	1.39	-4.14%	83,453
Apr 29, 2026	1.46	1.46	1.45	1.45	1.45	-0.68%	2,355
Apr 28, 2026	1.42	1.46	1.38	1.46	1.46	1.39%	119,627
Apr 27, 2026	1.45	1.45	1.44	1.44	1.44	0.70%	10,154
Apr 24, 2026	1.44	1.44	1.42	1.43	1.43	-2.72%	212,951
Apr 23, 2026	1.48	1.49	1.46	1.47	1.47	-1.34%	215,326
Apr 22, 2026	1.50	1.50	1.48	1.49	1.49	-5.70%	240,065
Apr 21, 2026	1.57	1.58	1.55	1.58	1.58	1.28%	5,163
Apr 20, 2026	1.55	1.56	1.54	1.56	1.56	-	33,784
Apr 17, 2026	1.50	1.56	1.50	1.56	1.56	-1.89%	6,691
Apr 16, 2026	1.56	1.59	1.56	1.59	1.59	9.66%	23,251
Apr 10, 2026	1.46	1.46	1.43	1.45	1.45	-2.68%	1,776,708
Apr 9, 2026	1.48	1.49	1.44	1.49	1.49	-2.61%	5,728
Apr 8, 2026	1.50	1.53	1.50	1.53	1.53	1.32%	3,032
Apr 7, 2026	1.49	1.51	1.48	1.51	1.51	0.67%	2,003
Apr 3, 2026	1.50	1.50	1.50	1.50	1.50	-0.66%	345
Apr 2, 2026	1.49	1.51	1.49	1.51	1.51	1.34%	506
Apr 1, 2026	1.51	1.51	1.49	1.49	1.49	-1.97%	38,876
Mar 31, 2026	1.50	1.53	1.49	1.52	1.52	1.33%	1,835
Mar 30, 2026	1.49	1.50	1.47	1.50	1.50	-4.42%	1,984
Mar 27, 2026	1.63	1.64	1.58	1.58	1.57	-1.86%	8,968
Mar 26, 2026	1.58	1.61	1.55	1.61	1.60	-	3,201
Mar 25, 2026	1.61	1.64	1.61	1.61	1.60	3.21%	7,480