Sandisk Corporation (BKK:SNDK03)
Thailand · Delayed Price · Currency is THB 13.10
+0.70 (5.65%)
Last updated: May 27, 2026, 4:19 PM ICT
BKK:SNDK03 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 12.50 | 13.50 | 12.50 | 13.10 | 13.10 | 5.65% | 3,216,233 |
| May 26, 2026 | 12.50 | 12.50 | 12.20 | 12.40 | 12.40 | -0.80% | 328,169 |
| May 25, 2026 | 12.30 | 12.50 | 12.10 | 12.50 | 12.50 | 1.63% | 592,178 |
| May 22, 2026 | 12.50 | 12.60 | 11.30 | 12.30 | 12.30 | 6.96% | 1,098,222 |
| May 21, 2026 | 11.60 | 11.90 | 11.20 | 11.50 | 11.50 | -0.86% | 1,374,076 |
| May 20, 2026 | 11.30 | 11.60 | 10.50 | 11.60 | 11.60 | 10.48% | 1,878,717 |
| May 19, 2026 | 11.60 | 11.80 | 10.40 | 10.50 | 10.50 | -8.70% | 1,499,799 |
| May 18, 2026 | 11.10 | 11.70 | 10.80 | 11.50 | 11.50 | 3.60% | 1,397,631 |
| May 15, 2026 | 11.40 | 11.80 | 10.70 | 11.10 | 11.10 | -2.63% | 1,644,987 |
| May 14, 2026 | 12.40 | 12.50 | 11.30 | 11.40 | 11.40 | -7.32% | 1,255,616 |
| May 13, 2026 | 12.20 | 12.50 | 11.00 | 12.30 | 12.30 | - | 1,433,667 |
| May 12, 2026 | 13.00 | 13.00 | 11.90 | 12.30 | 12.30 | -3.91% | 1,470,145 |
| May 11, 2026 | 11.20 | 13.20 | 11.20 | 12.80 | 12.80 | 15.32% | 2,857,295 |
| May 8, 2026 | 11.10 | 11.20 | 10.50 | 11.10 | 11.10 | - | 1,228,450 |
| May 7, 2026 | 11.90 | 11.90 | 10.90 | 11.10 | 11.10 | -7.50% | 2,443,433 |
| May 6, 2026 | 10.60 | 12.90 | 10.50 | 12.00 | 12.00 | 14.29% | 1,742,485 |
| May 5, 2026 | 9.05 | 10.50 | 8.80 | 10.50 | 10.50 | 16.67% | 1,441,279 |
| Apr 30, 2026 | 8.85 | 9.05 | 8.70 | 9.00 | 9.00 | 2.27% | 1,164,338 |
| Apr 29, 2026 | 8.40 | 8.80 | 8.00 | 8.80 | 8.80 | 2.92% | 1,227,786 |
| Apr 28, 2026 | 8.25 | 8.75 | 8.20 | 8.55 | 8.55 | 4.27% | 771,188 |
| Apr 27, 2026 | 7.80 | 8.25 | 7.75 | 8.20 | 8.20 | 5.13% | 886,298 |
| Apr 24, 2026 | 7.85 | 7.95 | 7.60 | 7.80 | 7.80 | -0.64% | 1,125,959 |
| Apr 23, 2026 | 7.50 | 7.95 | 7.25 | 7.85 | 7.85 | 5.37% | 2,051,152 |
| Apr 22, 2026 | 7.45 | 7.50 | 7.25 | 7.45 | 7.45 | 0.68% | 564,827 |
| Apr 21, 2026 | 7.35 | 7.60 | 7.30 | 7.40 | 7.40 | 1.37% | 409,311 |
| Apr 20, 2026 | 7.35 | 7.45 | 7.10 | 7.30 | 7.30 | 0.69% | 794,004 |
| Apr 17, 2026 | 7.20 | 7.45 | 7.05 | 7.25 | 7.25 | -0.68% | 1,100,958 |
| Apr 16, 2026 | 7.05 | 7.35 | 6.75 | 7.30 | 7.30 | 5.04% | 2,391,792 |
| Apr 10, 2026 | 6.40 | 7.05 | 6.40 | 6.95 | 6.95 | 10.32% | 2,658,823 |
| Apr 9, 2026 | 6.25 | 6.45 | 6.10 | 6.30 | 6.30 | - | 1,257,003 |
| Apr 8, 2026 | 5.85 | 6.30 | 5.65 | 6.30 | 6.30 | 5.88% | 1,131,118 |
| Apr 7, 2026 | 5.70 | 5.95 | 5.70 | 5.95 | 5.95 | 5.31% | 611,337 |
| Apr 3, 2026 | 5.40 | 5.80 | 5.25 | 5.65 | 5.65 | 4.63% | 594,063 |
| Apr 2, 2026 | 5.40 | 5.95 | 5.30 | 5.40 | 5.40 | - | 1,032,947 |
| Apr 1, 2026 | 4.72 | 5.50 | 4.70 | 5.40 | 5.40 | 12.50% | 1,094,535 |
| Mar 31, 2026 | 5.20 | 5.35 | 4.62 | 4.80 | 4.80 | -7.69% | 712,463 |
| Mar 30, 2026 | 4.88 | 5.25 | 4.80 | 5.20 | 5.20 | 4.84% | 900,195 |
| Mar 27, 2026 | 5.35 | 5.40 | 4.92 | 4.96 | 4.96 | -6.42% | 1,383,231 |
| Mar 26, 2026 | 5.70 | 5.70 | 5.25 | 5.30 | 5.30 | -9.40% | 4,452,696 |
| Mar 25, 2026 | 5.65 | 5.90 | 5.55 | 5.85 | 5.85 | 3.54% | 1,537,257 |
| Mar 24, 2026 | 5.95 | 6.05 | 5.55 | 5.65 | 5.65 | -0.88% | 4,277,210 |
| Mar 23, 2026 | 6.30 | 6.35 | 5.65 | 5.70 | 5.70 | -9.52% | 926,003 |
| Mar 20, 2026 | 5.85 | 6.35 | 5.75 | 6.30 | 6.30 | 6.78% | 2,497,805 |
| Mar 19, 2026 | 6.00 | 6.25 | 5.90 | 5.90 | 5.90 | -3.28% | 2,262,402 |
| Mar 18, 2026 | 5.80 | 6.10 | 5.60 | 6.10 | 6.10 | 6.09% | 940,969 |
| Mar 17, 2026 | 5.60 | 5.90 | 5.55 | 5.75 | 5.75 | 2.68% | 2,416,176 |
| Mar 16, 2026 | 5.10 | 6.00 | 5.10 | 5.60 | 5.60 | 12.00% | 1,485,697 |
| Mar 13, 2026 | 5.20 | 5.20 | 4.92 | 5.00 | 5.00 | -3.85% | 563,524 |
| Mar 12, 2026 | 4.96 | 5.25 | 4.94 | 5.20 | 5.20 | 6.12% | 349,083 |
| Mar 11, 2026 | 4.74 | 5.05 | 4.70 | 4.90 | 4.90 | 2.94% | 314,968 |