Sanrio Company, Ltd. (BKK:SANRIO23)
Thailand · Delayed Price · Currency is THB 1.960
+0.080 (4.26%)
At close: Aug 14, 2026
BKK:SANRIO23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1.94 | 1.96 | 1.92 | 1.96 | 1.96 | 4.26% | 347,786 |
| Aug 13, 2026 | 1.90 | 1.90 | 1.87 | 1.88 | 1.88 | -11.32% | 159,907 |
| Aug 11, 2026 | 2.16 | 2.16 | 2.12 | 2.12 | 2.12 | -1.85% | 5,407 |
| Aug 10, 2026 | 2.20 | 2.26 | 2.10 | 2.16 | 2.16 | - | 15,280,776 |
| Aug 7, 2026 | 2.10 | 2.16 | 2.10 | 2.16 | 2.16 | 9.64% | 14,261,721 |
| Aug 6, 2026 | 1.96 | 2.02 | 1.96 | 1.97 | 1.97 | 0.51% | 22,189 |
| Aug 5, 2026 | 1.98 | 1.98 | 1.96 | 1.96 | 1.96 | -1.01% | 10,115 |
| Aug 4, 2026 | 1.99 | 1.99 | 1.97 | 1.98 | 1.98 | -1.00% | 33,703 |
| Aug 3, 2026 | 1.99 | 2.02 | 1.97 | 2.00 | 2.00 | 2.56% | 8,024 |
| Jul 31, 2026 | 1.96 | 1.97 | 1.95 | 1.95 | 1.95 | -3.47% | 52,739 |
| Jul 30, 2026 | 2.02 | 2.06 | 2.02 | 2.02 | 2.02 | 7.45% | 100,362 |
| Jul 27, 2026 | 1.87 | 1.89 | 1.87 | 1.88 | 1.88 | 5.62% | 242,392 |
| 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 |