Sandisk Corporation (BKK:SNDK03)
Thailand · Delayed Price · Currency is THB 12.60
-0.70 (-5.26%)
At close: Jul 27, 2026
BKK:SNDK03 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 13.70 | 14.40 | 13.20 | 13.30 | 13.30 | -4.32% | 1,328,375 |
| Jul 23, 2026 | 13.60 | 13.90 | 12.80 | 13.90 | 13.90 | 6.11% | 917,780 |
| Jul 22, 2026 | 13.50 | 13.60 | 12.50 | 13.10 | 13.10 | 2.34% | 811,829 |
| Jul 21, 2026 | 12.00 | 12.80 | 11.70 | 12.80 | 12.80 | 8.47% | 1,320,838 |
| Jul 20, 2026 | 11.70 | 12.70 | 11.30 | 11.80 | 11.80 | 3.51% | 1,388,291 |
| Jul 17, 2026 | 11.40 | 13.00 | 11.00 | 11.40 | 11.40 | -10.24% | 2,580,067 |
| Jul 16, 2026 | 14.50 | 14.50 | 12.60 | 12.70 | 12.70 | -13.01% | 3,330,685 |
| Jul 15, 2026 | 14.80 | 15.20 | 14.40 | 14.60 | 14.60 | -0.68% | 921,852 |
| Jul 14, 2026 | 15.20 | 15.20 | 13.60 | 14.70 | 14.70 | -2.00% | 1,122,810 |
| Jul 13, 2026 | 15.20 | 16.30 | 14.70 | 15.00 | 15.00 | -1.32% | 2,024,358 |
| Jul 10, 2026 | 15.10 | 16.30 | 14.80 | 15.20 | 15.20 | 2.01% | 1,931,955 |
| Jul 9, 2026 | 12.90 | 15.00 | 12.90 | 14.90 | 14.90 | 17.32% | 2,386,569 |
| Jul 8, 2026 | 13.80 | 14.10 | 12.50 | 12.70 | 12.70 | -8.63% | 3,568,787 |
| Jul 7, 2026 | 15.30 | 15.40 | 13.60 | 13.90 | 13.90 | -9.15% | 1,991,521 |
| Jul 6, 2026 | 15.10 | 15.50 | 15.10 | 15.30 | 15.30 | 2.00% | 336,356 |
| Jul 3, 2026 | 16.70 | 17.50 | 14.20 | 15.00 | 15.00 | -8.54% | 2,913,925 |
| Jul 2, 2026 | 18.10 | 18.10 | 16.10 | 16.40 | 16.40 | -9.89% | 1,929,779 |
| Jul 1, 2026 | 17.60 | 18.90 | 17.30 | 18.20 | 18.20 | 4.60% | 1,286,547 |
| Jun 30, 2026 | 17.40 | 17.70 | 15.80 | 17.40 | 17.40 | -1.14% | 1,466,725 |
| Jun 29, 2026 | 18.40 | 18.80 | 17.20 | 17.60 | 17.60 | -3.83% | 1,447,078 |
| Jun 26, 2026 | 18.40 | 19.50 | 17.50 | 18.30 | 18.30 | 0.55% | 2,638,728 |
| Jun 25, 2026 | 17.00 | 18.20 | 15.60 | 18.20 | 18.20 | 7.06% | 1,654,765 |
| Jun 24, 2026 | 17.30 | 17.50 | 16.30 | 17.00 | 17.00 | -1.16% | 1,866,685 |
| Jun 23, 2026 | 18.70 | 19.40 | 17.00 | 17.20 | 17.20 | -8.02% | 1,671,652 |
| Jun 22, 2026 | 18.10 | 18.80 | 18.00 | 18.70 | 18.70 | 3.31% | 164,850 |
| Jun 19, 2026 | 16.80 | 18.10 | 16.70 | 18.10 | 18.10 | 7.74% | 663,368 |
| Jun 18, 2026 | 16.70 | 16.90 | 15.90 | 16.80 | 16.80 | - | 895,174 |
| Jun 17, 2026 | 17.50 | 17.60 | 16.30 | 16.80 | 16.80 | -4.00% | 658,714 |
| Jun 16, 2026 | 17.20 | 17.50 | 16.70 | 17.50 | 17.50 | 2.94% | 1,224,567 |
| Jun 15, 2026 | 15.60 | 17.10 | 15.30 | 17.00 | 17.00 | 8.97% | 1,308,533 |
| Jun 12, 2026 | 14.30 | 15.90 | 13.90 | 15.60 | 15.60 | 10.64% | 1,674,014 |
| Jun 11, 2026 | 13.20 | 14.50 | 13.00 | 14.10 | 14.10 | 6.82% | 2,552,696 |
| Jun 10, 2026 | 14.00 | 14.80 | 12.70 | 13.20 | 13.20 | -5.04% | 1,564,736 |
| Jun 9, 2026 | 13.30 | 14.10 | 13.30 | 13.90 | 13.90 | 6.92% | 1,081,917 |
| Jun 8, 2026 | 14.10 | 14.10 | 12.50 | 13.00 | 13.00 | -7.80% | 1,574,014 |
| Jun 5, 2026 | 14.20 | 15.00 | 14.00 | 14.10 | 14.10 | - | 2,725,091 |
| Jun 4, 2026 | 14.20 | 14.70 | 14.00 | 14.10 | 14.10 | 0.71% | 1,592,927 |
| Jun 2, 2026 | 13.60 | 14.40 | 13.50 | 14.00 | 14.00 | 2.19% | 828,398 |
| May 29, 2026 | 12.80 | 13.80 | 12.80 | 13.70 | 13.70 | 7.87% | 1,279,971 |
| May 28, 2026 | 13.50 | 13.70 | 12.40 | 12.70 | 12.70 | -3.05% | 2,953,210 |
| 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 | 11.50 | 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 | 10.60 | 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 |