BKK:SANRIO23 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	1.74	1.79	1.74	1.78	1.78	4.71%	48,695
Jul 23, 2026	1.74	1.75	1.70	1.70	1.70	0.59%	7,128
Jul 22, 2026	1.74	1.74	1.69	1.69	1.69	-6.63%	46,040
Jul 21, 2026	1.82	1.82	1.78	1.81	1.81	-0.55%	16,254
Jul 20, 2026	1.85	1.85	1.82	1.82	1.82	-0.55%	726
Jul 17, 2026	1.86	1.86	1.82	1.83	1.83	-1.08%	47,608
Jul 16, 2026	1.85	1.86	1.85	1.85	1.85	1.65%	16,263
Jul 15, 2026	1.78	1.82	1.77	1.82	1.82	-	18,352
Jul 14, 2026	1.82	1.85	1.82	1.82	1.82	5.20%	132,027
Jul 13, 2026	1.77	1.77	1.73	1.73	1.73	-	21,550
Jul 10, 2026	1.72	1.73	1.72	1.73	1.73	3.59%	1,001
Jul 9, 2026	1.74	1.74	1.67	1.67	1.67	-5.65%	87,692
Jul 8, 2026	1.73	1.78	1.73	1.77	1.77	1.72%	76,512
Jul 7, 2026	1.74	1.74	1.74	1.74	1.74	-	4,603
Jul 6, 2026	1.72	1.77	1.72	1.74	1.74	2.96%	74,191
Jul 3, 2026	1.67	1.69	1.64	1.69	1.69	-	4,087
Jul 2, 2026	1.66	1.69	1.66	1.69	1.69	1.20%	3,738
Jul 1, 2026	1.67	1.68	1.64	1.67	1.67	-	18,438
Jun 30, 2026	1.66	1.68	1.65	1.67	1.67	-0.60%	47,069
Jun 29, 2026	1.66	1.70	1.66	1.68	1.68	3.07%	189,534
Jun 26, 2026	1.60	1.70	1.60	1.63	1.63	7.24%	211,700
Jun 25, 2026	1.49	1.53	1.49	1.52	1.52	7.04%	364,006
Jun 24, 2026	1.38	1.45	1.38	1.42	1.42	-2.07%	728,201
Jun 23, 2026	1.42	1.45	1.41	1.45	1.45	2.11%	98,318
Jun 22, 2026	1.40	1.42	1.39	1.42	1.42	1.43%	114,004
Jun 19, 2026	1.38	1.40	1.38	1.40	1.40	5.26%	294,582
Jun 18, 2026	1.33	1.34	1.32	1.33	1.33	3.10%	1,099,827
Jun 17, 2026	1.30	1.32	1.29	1.29	1.29	0.78%	42,013
Jun 16, 2026	1.27	1.29	1.27	1.28	1.28	0.79%	231,752
Jun 15, 2026	1.29	1.29	1.26	1.27	1.27	-3.79%	262,992
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