Sanrio Company, Ltd. (BKK:SANRIO80)
Thailand · Delayed Price · Currency is THB 11.90
+0.10 (0.85%)
Last updated: Jul 10, 2026, 1:10 PM ICT
BKK:SANRIO80 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 11.90 | 12.00 | 11.90 | 12.00 | 12.00 | 1.69% | 3 |
| Jul 9, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -4.07% | 8,722 |
| Jul 8, 2026 | 12.00 | 12.30 | 12.00 | 12.30 | 12.30 | 2.50% | 8,602 |
| Jul 7, 2026 | 11.90 | 12.00 | 11.90 | 12.00 | 12.00 | - | 325 |
| Jul 6, 2026 | 11.90 | 12.00 | 11.90 | 12.00 | 12.00 | 5.26% | 11,504 |
| Jul 3, 2026 | 11.40 | 11.40 | 11.20 | 11.40 | 11.40 | -1.72% | 10 |
| Jul 2, 2026 | 11.40 | 11.60 | 11.40 | 11.60 | 11.60 | 3.57% | 10,111 |
| Jul 1, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -1.75% | 3 |
| Jun 30, 2026 | 11.50 | 11.50 | 11.40 | 11.40 | 11.40 | -3.39% | 84,042 |
| Jun 29, 2026 | 11.30 | 11.80 | 11.30 | 11.80 | 11.80 | 5.36% | 12,241 |
| Jun 26, 2026 | 11.00 | 11.40 | 11.00 | 11.20 | 11.20 | 7.69% | 38,022 |
| Jun 25, 2026 | 9.95 | 10.40 | 9.95 | 10.40 | 10.40 | 7.77% | 10,136 |
| Jun 24, 2026 | 9.60 | 9.65 | 9.50 | 9.65 | 9.65 | -0.52% | 8 |
| Jun 23, 2026 | 9.60 | 9.70 | 9.60 | 9.70 | 9.70 | 1.04% | 251 |
| Jun 22, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 1.59% | 11,000 |
| Jun 19, 2026 | 9.55 | 9.55 | 9.35 | 9.45 | 9.45 | 5.00% | 4 |
| Jun 18, 2026 | 9.15 | 9.15 | 9.00 | 9.00 | 9.00 | 2.27% | 3 |
| Jun 17, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.57% | 500 |
| Jun 16, 2026 | 8.70 | 8.75 | 8.70 | 8.75 | 8.75 | 1.16% | 12,802 |
| Jun 15, 2026 | 8.75 | 8.75 | 8.60 | 8.65 | 8.65 | -4.42% | 1,816 |
| Jun 11, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.56% | 1 |
| Jun 10, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 2.86% | 3 |
| Jun 9, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -7.89% | 1,400 |
| Jun 4, 2026 | 9.45 | 9.50 | 9.45 | 9.50 | 9.50 | 3.26% | 3 |
| Jun 2, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 3.95% | 1,412 |
| May 29, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 2.91% | 2 |
| May 28, 2026 | 8.65 | 8.65 | 8.60 | 8.60 | 8.60 | -1.71% | 30,001 |
| May 27, 2026 | 8.75 | 8.85 | 8.75 | 8.75 | 8.75 | - | 10,004 |
| May 25, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -2.78% | 2 |
| May 22, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 11 |
| May 21, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.12% | 5,550 |
| May 20, 2026 | 9.05 | 9.05 | 8.90 | 8.90 | 8.90 | -6.32% | 27,850 |
| May 19, 2026 | 9.45 | 9.50 | 9.45 | 9.50 | 9.50 | 9.20% | 101 |
| May 18, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -2.25% | 10 |
| May 15, 2026 | 8.75 | 8.90 | 8.65 | 8.90 | 8.90 | 2.89% | 1,606 |
| May 14, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -1.70% | 9 |
| May 13, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.68% | 1 |
| May 12, 2026 | 8.85 | 8.95 | 8.85 | 8.95 | 8.95 | -2.72% | 120 |
| May 11, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 3.37% | 11 |
| May 8, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | 1 |
| May 7, 2026 | 8.90 | 8.90 | 8.75 | 8.90 | 8.90 | -6.32% | 23,553 |
| May 5, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1.06% | 5 |
| Apr 30, 2026 | 9.50 | 9.55 | 9.40 | 9.40 | 9.40 | -1.57% | 1,431 |
| Apr 28, 2026 | 9.75 | 9.75 | 9.55 | 9.55 | 9.55 | -2.55% | 500 |
| Apr 27, 2026 | 9.85 | 9.85 | 9.80 | 9.80 | 9.80 | - | 70 |
| Apr 24, 2026 | 9.80 | 9.80 | 9.75 | 9.80 | 9.80 | -2.00% | 207 |
| Apr 23, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 1 |
| Apr 22, 2026 | 10.20 | 10.20 | 10.00 | 10.00 | 10.00 | -7.41% | 3,520 |
| Apr 21, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 3.85% | 800 |
| Apr 20, 2026 | 10.60 | 10.60 | 10.40 | 10.40 | 10.40 | - | 421 |