Sanrio Company, Ltd. (BKK:SANRIO80)
Thailand · Delayed Price · Currency is THB 12.10
-1.80 (-12.95%)
At close: Nov 9, 2026
BKK:SANRIO80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 12.30 | 12.30 | 12.10 | 12.10 | 12.10 | -12.95% | 802 |
| Nov 5, 2026 | 14.00 | 14.00 | 13.80 | 13.90 | 13.90 | 3.73% | 4,602 |
| Nov 4, 2026 | 13.40 | 13.40 | 13.20 | 13.40 | 13.40 | 1.52% | 870 |
| Nov 2, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.75% | 906 |
| Oct 30, 2026 | 13.20 | 13.30 | 13.20 | 13.30 | 13.30 | - | 350 |
| Oct 29, 2026 | 13.40 | 13.40 | 13.30 | 13.30 | 13.30 | -3.62% | 300 |
| Oct 28, 2026 | 13.70 | 13.80 | 13.70 | 13.80 | 13.80 | -0.72% | 46 |
| Oct 26, 2026 | 14.40 | 14.40 | 13.90 | 13.90 | 13.90 | -3.47% | 850 |
| Oct 22, 2026 | 14.20 | 14.40 | 14.20 | 14.40 | 14.40 | -0.69% | 92 |
| Oct 21, 2026 | 14.60 | 14.60 | 14.50 | 14.50 | 14.50 | 2.11% | 3,001 |
| Oct 20, 2026 | 14.30 | 14.60 | 14.20 | 14.20 | 14.20 | 2.16% | 5,007 |
| Oct 19, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 2.96% | 499 |
| Oct 15, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.74% | 50 |
| Oct 14, 2026 | 13.70 | 13.70 | 13.50 | 13.60 | 13.60 | 5.43% | 802 |
| Oct 8, 2026 | 12.40 | 12.90 | 12.40 | 12.90 | 12.90 | 0.78% | 501 |
| Oct 6, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 87 |
| Oct 5, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.79% | 10 |
| Oct 1, 2026 | 12.40 | 12.70 | 12.40 | 12.70 | 12.70 | -0.78% | 5,031 |
| Sep 30, 2026 | 12.80 | 12.80 | 12.60 | 12.80 | 12.80 | - | 201 |
| Sep 29, 2026 | 12.60 | 12.80 | 12.60 | 12.80 | 12.80 | 0.66% | 3 |
| Sep 28, 2026 | 12.90 | 12.90 | 12.60 | 12.80 | 12.72 | -1.54% | 105 |
| Sep 25, 2026 | 13.10 | 13.10 | 12.90 | 13.00 | 12.91 | - | 232 |
| Sep 24, 2026 | 13.10 | 13.10 | 13.00 | 13.00 | 12.91 | -1.52% | 201 |
| Sep 23, 2026 | 12.70 | 13.20 | 12.70 | 13.20 | 13.11 | - | 3,001 |
| Sep 22, 2026 | 13.00 | 13.20 | 13.00 | 13.20 | 13.11 | 1.54% | 390 |
| Sep 21, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.91 | - | 900 |
| Sep 18, 2026 | 12.90 | 13.00 | 12.90 | 13.00 | 12.91 | -3.70% | 803 |
| Sep 17, 2026 | 13.30 | 13.50 | 13.20 | 13.50 | 13.41 | 3.85% | 2,097 |
| Sep 16, 2026 | 12.90 | 13.00 | 12.90 | 13.00 | 12.91 | -2.99% | 6 |
| Sep 14, 2026 | 12.80 | 13.40 | 12.80 | 13.40 | 13.31 | 3.08% | 1,251 |
| Sep 11, 2026 | 12.70 | 13.00 | 12.70 | 13.00 | 12.91 | 2.36% | 201 |
| Sep 10, 2026 | 12.80 | 12.80 | 12.70 | 12.70 | 12.62 | - | 561 |
| Sep 9, 2026 | 12.90 | 12.90 | 12.70 | 12.70 | 12.62 | -5.93% | 5,610 |
| Sep 8, 2026 | 13.40 | 13.50 | 13.40 | 13.50 | 13.41 | - | 612 |
| Sep 7, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.41 | -0.74% | 358 |
| Sep 4, 2026 | 13.80 | 13.80 | 13.50 | 13.60 | 13.51 | -0.73% | 62 |
| Sep 3, 2026 | 13.40 | 13.70 | 13.40 | 13.70 | 13.61 | -0.72% | 12,501 |
| Sep 2, 2026 | 13.70 | 13.80 | 13.70 | 13.80 | 13.71 | -0.72% | 17 |
| Sep 1, 2026 | 15.50 | 15.50 | 13.70 | 13.90 | 13.81 | 4.51% | 11,714 |
| Aug 31, 2026 | 13.30 | 13.40 | 13.30 | 13.30 | 13.21 | - | 11,894 |
| Aug 28, 2026 | 13.10 | 13.30 | 13.10 | 13.30 | 13.21 | 6.40% | 11,963 |
| Aug 26, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.42 | - | 110 |
| Aug 25, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.42 | 2.46% | 12,500 |
| Aug 24, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.12 | 1.67% | 700 |
| Aug 21, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.92 | -4.00% | 1 |
| Aug 20, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.42 | 1.63% | 400 |
| Aug 19, 2026 | 12.20 | 12.30 | 11.90 | 12.30 | 12.22 | -0.81% | 4,160 |
| Aug 18, 2026 | 12.60 | 12.60 | 12.40 | 12.40 | 12.32 | -2.36% | 4,300 |
| Aug 17, 2026 | 12.90 | 12.90 | 12.60 | 12.70 | 12.62 | -5.93% | 13,379 |
| Aug 14, 2026 | 13.30 | 13.50 | 13.00 | 13.50 | 13.41 | 4.65% | 31,005 |