Sanrio Company, Ltd. (BKK:SANRIO80)
Thailand · Delayed Price · Currency is THB 12.50
+0.20 (1.63%)
At close: Aug 20, 2026
BKK:SANRIO80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 1.63% | 400 |
| Aug 19, 2026 | 12.20 | 12.30 | 11.90 | 12.30 | 12.30 | -0.81% | 4,160 |
| Aug 18, 2026 | 12.60 | 12.60 | 12.40 | 12.40 | 12.40 | -2.36% | 4,300 |
| Aug 17, 2026 | 12.90 | 12.90 | 12.60 | 12.70 | 12.70 | -5.93% | 13,379 |
| Aug 14, 2026 | 13.30 | 13.50 | 13.00 | 13.50 | 13.50 | 4.65% | 31,005 |
| Aug 13, 2026 | 12.50 | 12.90 | 12.50 | 12.90 | 12.90 | -14.57% | 19,859 |
| Aug 11, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 1.34% | 5,051 |
| Aug 10, 2026 | 15.30 | 15.30 | 14.90 | 14.90 | 14.90 | 1.36% | 11,100 |
| Aug 7, 2026 | 14.30 | 14.70 | 14.30 | 14.70 | 14.70 | 6.52% | 2,028 |
| Aug 6, 2026 | 13.60 | 13.80 | 13.60 | 13.80 | 13.80 | 4.55% | 7,061 |
| Aug 5, 2026 | 13.40 | 13.40 | 13.20 | 13.20 | 13.20 | -1.49% | 6,378 |
| Aug 4, 2026 | 13.60 | 13.60 | 13.40 | 13.40 | 13.40 | -1.47% | 360 |
| Aug 3, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 1.49% | 4,770 |
| Jul 31, 2026 | 13.40 | 13.40 | 13.30 | 13.40 | 13.40 | -4.29% | 15,054 |
| Jul 30, 2026 | 14.10 | 14.10 | 13.70 | 14.00 | 14.00 | 8.53% | 3,004 |
| Jul 27, 2026 | 12.60 | 12.90 | 12.60 | 12.90 | 12.90 | 5.74% | 15,003 |
| Jul 24, 2026 | 11.80 | 12.20 | 11.80 | 12.20 | 12.20 | 1.67% | 152 |
| Jul 23, 2026 | 11.80 | 12.00 | 11.80 | 12.00 | 12.00 | 1.69% | 199 |
| Jul 22, 2026 | 11.60 | 11.90 | 11.60 | 11.80 | 11.80 | -4.84% | 10,555 |
| Jul 21, 2026 | 12.50 | 12.50 | 12.40 | 12.40 | 12.40 | -2.36% | 14 |
| Jul 20, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | 1 |
| Jul 17, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.78% | 1 |
| Jul 16, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 3.23% | 8,000 |
| Jul 15, 2026 | 12.30 | 12.40 | 12.30 | 12.40 | 12.40 | -1.59% | 3 |
| Jul 14, 2026 | 12.60 | 12.60 | 12.30 | 12.60 | 12.60 | 5.00% | 6,696 |
| Jul 13, 2026 | 12.00 | 12.40 | 12.00 | 12.00 | 12.00 | - | 1,722 |
| 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 |