Sanrio Company, Ltd. (BKK:SANRIO23)
Thailand · Delayed Price · Currency is THB 1.450
-0.040 (-2.68%)
Last updated: Apr 10, 2026, 4:18 PM ICT
BKK:SANRIO23 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -5.06% | 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 |
| Mar 5, 2026 | 1.64 | 1.67 | 1.64 | 1.66 | 1.65 | 3.11% | 471,473 |
| Mar 4, 2026 | 1.55 | 1.61 | 1.55 | 1.61 | 1.60 | -2.42% | 30,071 |
| Mar 2, 2026 | 1.67 | 1.67 | 1.62 | 1.65 | 1.64 | -1.79% | 76,152 |
| Feb 27, 2026 | 1.65 | 1.68 | 1.65 | 1.68 | 1.67 | 6.33% | 12,202 |
| Feb 26, 2026 | 1.60 | 1.60 | 1.58 | 1.58 | 1.57 | 0.64% | 703,800 |
| Feb 25, 2026 | 1.57 | 1.59 | 1.57 | 1.57 | 1.56 | - | 192,658 |
| Feb 24, 2026 | 1.53 | 1.57 | 1.53 | 1.57 | 1.56 | - | 154,918 |
| Feb 23, 2026 | 1.60 | 1.60 | 1.57 | 1.57 | 1.56 | -0.63% | 30,700 |
| Feb 20, 2026 | 1.62 | 1.62 | 1.57 | 1.58 | 1.57 | -5.39% | 46,505 |
| Feb 19, 2026 | 1.71 | 1.71 | 1.66 | 1.67 | 1.66 | -4.02% | 60,704 |
| Feb 18, 2026 | 1.77 | 1.77 | 1.72 | 1.74 | 1.73 | -1.69% | 694,722 |
| Feb 17, 2026 | 1.73 | 1.82 | 1.73 | 1.77 | 1.76 | 2.91% | 660,891 |
| Feb 16, 2026 | 1.78 | 1.79 | 1.70 | 1.72 | 1.71 | 1.18% | 97,839 |
| Feb 13, 2026 | 1.58 | 1.70 | 1.58 | 1.70 | 1.69 | 18.06% | 400,603 |
| Feb 12, 2026 | 1.41 | 1.44 | 1.41 | 1.44 | 1.43 | 2.13% | 45,298 |
| Feb 11, 2026 | 1.41 | 1.42 | 1.41 | 1.41 | 1.40 | 0.71% | 5,831 |
| Feb 10, 2026 | 1.42 | 1.43 | 1.40 | 1.40 | 1.39 | 0.72% | 69,012 |
| Feb 9, 2026 | 1.39 | 1.40 | 1.39 | 1.39 | 1.38 | - | 16,011 |
| Feb 6, 2026 | 1.39 | 1.40 | 1.39 | 1.39 | 1.38 | - | 118,008 |
| Feb 5, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.38 | 0.72% | 1,603 |
| Feb 4, 2026 | 1.39 | 1.39 | 1.36 | 1.38 | 1.37 | -1.43% | 36,475 |
| Feb 3, 2026 | 1.42 | 1.42 | 1.40 | 1.40 | 1.39 | -1.41% | 38,017 |
| Feb 2, 2026 | 1.43 | 1.43 | 1.40 | 1.42 | 1.41 | -0.70% | 23,139 |
| Jan 30, 2026 | 1.41 | 1.44 | 1.41 | 1.43 | 1.42 | 0.70% | 6,725 |
| Jan 29, 2026 | 1.43 | 1.43 | 1.42 | 1.42 | 1.41 | -0.70% | 15,231 |