Sanrio Company, Ltd. (BKK:SANRIO23)
Thailand · Delayed Price · Currency is THB 1.310
-0.010 (-0.76%)
At close: May 25, 2026
BKK:SANRIO23 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 24, 2026 | 1.60 | 1.60 | 1.56 | 1.56 | 1.55 | -3.11% | 659,975 |
| Mar 23, 2026 | 1.61 | 1.63 | 1.58 | 1.61 | 1.60 | - | 827,232 |
| Mar 20, 2026 | 1.65 | 1.66 | 1.60 | 1.61 | 1.60 | -1.83% | 13,046 |
| Mar 19, 2026 | 1.65 | 1.65 | 1.64 | 1.64 | 1.63 | - | 77,010 |
| Mar 18, 2026 | 1.66 | 1.66 | 1.64 | 1.64 | 1.63 | -2.38% | 3,149,081 |
| Mar 17, 2026 | 1.69 | 1.70 | 1.68 | 1.68 | 1.67 | 1.82% | 11,055,670 |
| Mar 16, 2026 | 1.64 | 1.68 | 1.64 | 1.65 | 1.64 | 1.23% | 4,022,091 |
| Mar 13, 2026 | 1.63 | 1.64 | 1.63 | 1.63 | 1.62 | - | 407,069 |
| Mar 12, 2026 | 1.62 | 1.63 | 1.59 | 1.63 | 1.62 | -2.98% | 2,219,351 |
| Mar 11, 2026 | 1.67 | 1.68 | 1.67 | 1.68 | 1.67 | 0.60% | 52,042 |
| Mar 10, 2026 | 1.65 | 1.67 | 1.65 | 1.67 | 1.66 | -2.34% | 1,086,660 |
| Mar 9, 2026 | 1.74 | 1.75 | 1.69 | 1.71 | 1.70 | -1.16% | 1,897,661 |
| Mar 6, 2026 | 1.72 | 1.74 | 1.71 | 1.73 | 1.72 | 4.22% | 101,004 |