Sanrio Company, Ltd. (BKK:SANRIO23)
Thailand · Delayed Price · Currency is THB 2.000
+0.120 (6.38%)
At close: Oct 14, 2026
BKK:SANRIO23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 1.98 | 2.04 | 1.98 | 2.00 | 2.00 | 6.38% | 545,131 |
| Oct 12, 2026 | 1.94 | 1.94 | 1.88 | 1.88 | 1.88 | -2.08% | 177 |
| Oct 9, 2026 | 1.89 | 1.92 | 1.89 | 1.92 | 1.92 | 4.35% | 51,955 |
| Oct 8, 2026 | 1.84 | 1.92 | 1.84 | 1.84 | 1.84 | -2.65% | 24,844 |
| Oct 7, 2026 | 1.91 | 1.91 | 1.87 | 1.89 | 1.89 | - | 1,144 |
| Oct 6, 2026 | 1.88 | 1.89 | 1.87 | 1.89 | 1.89 | - | 8,709 |
| Oct 5, 2026 | 1.89 | 1.89 | 1.86 | 1.89 | 1.89 | 1.07% | 563 |
| Oct 2, 2026 | 1.86 | 1.87 | 1.84 | 1.87 | 1.87 | - | 201 |
| Oct 1, 2026 | 1.86 | 1.87 | 1.84 | 1.87 | 1.87 | -1.06% | 33,523 |
| Sep 30, 2026 | 1.87 | 1.89 | 1.86 | 1.89 | 1.89 | - | 9,863 |
| Sep 29, 2026 | 1.85 | 1.89 | 1.85 | 1.89 | 1.89 | 1.68% | 1,679 |
| Sep 28, 2026 | 1.88 | 1.88 | 1.85 | 1.87 | 1.86 | -2.09% | 861 |
| Sep 25, 2026 | 1.90 | 1.91 | 1.89 | 1.91 | 1.90 | - | 3,500 |
| Sep 24, 2026 | 1.91 | 1.92 | 1.87 | 1.91 | 1.90 | - | 121,537 |
| Sep 23, 2026 | 1.92 | 1.92 | 1.91 | 1.91 | 1.90 | -0.52% | 4,600 |
| Sep 22, 2026 | 1.92 | 1.92 | 1.91 | 1.92 | 1.91 | 0.52% | 607 |
| Sep 21, 2026 | 1.91 | 1.93 | 1.91 | 1.91 | 1.90 | - | 1,600 |
| Sep 18, 2026 | 1.91 | 1.91 | 1.89 | 1.91 | 1.90 | 0.53% | 10,582 |
| Sep 17, 2026 | 1.93 | 1.96 | 1.90 | 1.90 | 1.89 | 0.53% | 23,275 |
| Sep 16, 2026 | 1.86 | 1.89 | 1.86 | 1.89 | 1.88 | -2.07% | 142,950 |
| Sep 15, 2026 | 1.94 | 1.94 | 1.93 | 1.93 | 1.92 | 0.52% | 7,761 |
| Sep 14, 2026 | 1.93 | 1.95 | 1.92 | 1.92 | 1.91 | 2.13% | 29,160 |
| Sep 11, 2026 | 1.86 | 1.89 | 1.86 | 1.88 | 1.87 | 0.53% | 913 |
| Sep 10, 2026 | 1.82 | 1.87 | 1.82 | 1.87 | 1.86 | -1.06% | 302,859 |
| Sep 9, 2026 | 1.91 | 1.91 | 1.87 | 1.89 | 1.88 | -4.55% | 16,121 |
| Sep 8, 2026 | 1.97 | 1.98 | 1.97 | 1.98 | 1.97 | 0.51% | 36,833 |
| Sep 7, 2026 | 1.98 | 1.98 | 1.94 | 1.97 | 1.96 | -0.51% | 9,671 |
| Sep 4, 2026 | 2.00 | 2.00 | 1.98 | 1.98 | 1.97 | 0.51% | 155 |
| Sep 3, 2026 | 1.96 | 2.00 | 1.96 | 1.97 | 1.96 | -2.48% | 40,958 |
| Sep 2, 2026 | 2.02 | 2.02 | 2.00 | 2.02 | 2.01 | - | 2,051 |
| Sep 1, 2026 | 2.00 | 2.04 | 2.00 | 2.02 | 2.01 | 3.06% | 25,422 |
| Aug 31, 2026 | 1.96 | 1.96 | 1.94 | 1.96 | 1.95 | 1.55% | 12,240 |
| Aug 28, 2026 | 1.90 | 1.95 | 1.90 | 1.93 | 1.92 | 2.66% | 41,366 |
| Aug 27, 2026 | 1.86 | 1.89 | 1.86 | 1.88 | 1.87 | 1.62% | 32,175 |
| Aug 26, 2026 | 1.85 | 1.85 | 1.82 | 1.85 | 1.84 | 0.54% | 14,235 |
| Aug 25, 2026 | 1.85 | 1.86 | 1.84 | 1.84 | 1.83 | 1.10% | 8,900 |
| Aug 24, 2026 | 1.84 | 1.85 | 1.82 | 1.82 | 1.81 | 0.55% | 6,071 |
| Aug 21, 2026 | 1.81 | 1.81 | 1.77 | 1.81 | 1.80 | -2.69% | 3,411 |
| Aug 20, 2026 | 1.84 | 1.87 | 1.84 | 1.86 | 1.85 | 2.20% | 25,594 |
| Aug 19, 2026 | 1.79 | 1.82 | 1.79 | 1.82 | 1.81 | -1.62% | 35,915 |
| Aug 18, 2026 | 1.82 | 1.86 | 1.82 | 1.85 | 1.84 | -1.60% | 25,988 |
| Aug 17, 2026 | 1.86 | 1.90 | 1.85 | 1.88 | 1.87 | -4.08% | 43,404 |
| Aug 14, 2026 | 1.94 | 1.96 | 1.92 | 1.96 | 1.95 | 4.26% | 347,786 |
| Aug 13, 2026 | 1.90 | 1.90 | 1.87 | 1.88 | 1.87 | -11.32% | 159,907 |
| Aug 11, 2026 | 2.16 | 2.16 | 2.12 | 2.12 | 2.11 | -1.85% | 5,407 |
| Aug 10, 2026 | 2.20 | 2.26 | 2.10 | 2.16 | 2.15 | - | 15,280,776 |
| Aug 7, 2026 | 2.10 | 2.16 | 2.10 | 2.16 | 2.15 | 9.64% | 14,261,721 |
| Aug 6, 2026 | 1.96 | 2.02 | 1.96 | 1.97 | 1.96 | 0.51% | 22,189 |
| Aug 5, 2026 | 1.98 | 1.98 | 1.96 | 1.96 | 1.95 | -1.01% | 10,115 |
| Aug 4, 2026 | 1.99 | 1.99 | 1.97 | 1.98 | 1.97 | -1.00% | 33,703 |