Sandisk Corporation (BKK:SNDK03)
Thailand · Delayed Price · Currency is THB 8.40
-1.25 (-12.95%)
At close: Nov 5, 2026
BKK:SNDK03 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 8.50 | 9.55 | 8.35 | 8.40 | 8.40 | -12.95% | 672,572 |
| Nov 4, 2026 | 9.35 | 9.70 | 8.90 | 9.65 | 9.65 | 3.21% | 512,451 |
| Nov 3, 2026 | 9.95 | 9.95 | 9.05 | 9.35 | 9.35 | -6.03% | 568,250 |
| Nov 2, 2026 | 10.30 | 10.50 | 9.45 | 9.95 | 9.95 | -5.24% | 2,161,098 |
| Oct 30, 2026 | 11.50 | 11.70 | 10.50 | 10.50 | 10.50 | -8.70% | 256,552 |
| Oct 29, 2026 | 11.60 | 11.80 | 11.30 | 11.50 | 11.50 | 0.88% | 502,098 |
| Oct 28, 2026 | 10.80 | 11.70 | 10.70 | 11.40 | 11.40 | 7.55% | 402,911 |
| Oct 27, 2026 | 10.80 | 10.90 | 10.50 | 10.60 | 10.60 | - | 509,998 |
| Oct 26, 2026 | 11.10 | 11.40 | 10.40 | 10.60 | 10.60 | -5.36% | 508,970 |
| Oct 22, 2026 | 11.90 | 11.90 | 11.20 | 11.20 | 11.20 | -5.08% | 399,769 |
| Oct 21, 2026 | 11.20 | 11.90 | 11.10 | 11.80 | 11.80 | 5.36% | 56,885 |
| Oct 20, 2026 | 11.60 | 11.80 | 11.20 | 11.20 | 11.20 | -0.88% | 287,198 |
| Oct 19, 2026 | 11.30 | 11.60 | 10.80 | 11.30 | 11.30 | - | 706,657 |
| Oct 15, 2026 | 12.00 | 12.30 | 11.20 | 11.30 | 11.30 | -5.83% | 370,977 |
| Oct 14, 2026 | 13.00 | 13.10 | 12.00 | 12.00 | 12.00 | -7.69% | 402,801 |
| Oct 12, 2026 | 13.30 | 13.70 | 13.00 | 13.00 | 13.00 | -5.11% | 473,643 |
| Oct 9, 2026 | 14.10 | 14.10 | 13.40 | 13.70 | 13.70 | -3.52% | 894,885 |
| Oct 8, 2026 | 13.80 | 14.60 | 13.70 | 14.20 | 14.20 | 3.65% | 749,515 |
| Oct 7, 2026 | 13.90 | 14.40 | 13.70 | 13.70 | 13.70 | -3.52% | 362,683 |
| Oct 6, 2026 | 14.30 | 14.60 | 14.20 | 14.20 | 14.20 | -2.74% | 264,139 |
| Oct 5, 2026 | 14.90 | 15.00 | 14.40 | 14.60 | 14.60 | -2.67% | 534,208 |
| Oct 2, 2026 | 14.80 | 15.10 | 14.50 | 15.00 | 15.00 | 0.67% | 265,768 |
| Oct 1, 2026 | 14.80 | 15.10 | 14.40 | 14.90 | 14.90 | 3.47% | 242,003 |
| Sep 30, 2026 | 14.50 | 14.70 | 14.30 | 14.40 | 14.40 | - | 195,279 |
| Sep 29, 2026 | 14.40 | 14.70 | 14.00 | 14.40 | 14.40 | 0.70% | 302,634 |
| Sep 28, 2026 | 15.10 | 15.10 | 14.30 | 14.30 | 14.30 | -5.30% | 146,972 |
| Sep 25, 2026 | 14.80 | 15.10 | 14.60 | 15.10 | 15.10 | 2.72% | 496,779 |
| Sep 24, 2026 | 15.50 | 15.80 | 14.70 | 14.70 | 14.70 | -6.96% | 600,658 |
| Sep 23, 2026 | 14.60 | 15.80 | 14.60 | 15.80 | 15.80 | 7.48% | 1,223,585 |
| Sep 22, 2026 | 14.80 | 15.20 | 14.50 | 14.70 | 14.70 | -3.29% | 882,277 |
| Sep 21, 2026 | 14.90 | 15.20 | 13.50 | 15.20 | 15.20 | 10.95% | 1,568,077 |
| Sep 18, 2026 | 13.50 | 13.70 | 13.00 | 13.70 | 13.70 | 5.38% | 576,021 |
| Sep 17, 2026 | 12.90 | 13.10 | 12.60 | 13.00 | 13.00 | 1.56% | 530,896 |
| Sep 16, 2026 | 12.80 | 13.20 | 12.70 | 12.80 | 12.80 | -0.78% | 264,003 |
| Sep 15, 2026 | 13.00 | 13.10 | 12.60 | 12.90 | 12.90 | 0.78% | 363,329 |
| Sep 14, 2026 | 12.90 | 14.30 | 12.80 | 12.80 | 12.80 | -8.57% | 803,611 |
| Sep 11, 2026 | 13.90 | 14.40 | 13.80 | 14.00 | 14.00 | -2.10% | 598,962 |
| Sep 10, 2026 | 14.30 | 14.90 | 14.30 | 14.30 | 14.30 | -0.69% | 1,172,571 |
| Sep 9, 2026 | 14.50 | 14.90 | 14.40 | 14.40 | 14.40 | -0.69% | 1,253,193 |
| Sep 8, 2026 | 14.50 | 15.00 | 14.40 | 14.50 | 14.50 | - | 316,206 |
| Sep 7, 2026 | 13.20 | 14.90 | 12.90 | 14.50 | 14.50 | 9.85% | 1,117,083 |
| Sep 4, 2026 | 12.80 | 13.20 | 12.50 | 13.20 | 13.20 | 4.76% | 191,003 |
| Sep 3, 2026 | 12.80 | 13.10 | 12.60 | 12.60 | 12.60 | - | 388,073 |
| Sep 2, 2026 | 12.70 | 13.40 | 12.60 | 12.60 | 12.60 | - | 419,890 |
| Sep 1, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.80% | 380 |
| Aug 31, 2026 | 12.00 | 12.50 | 11.90 | 12.50 | 12.50 | 5.04% | 217,124 |
| Aug 28, 2026 | 12.90 | 12.90 | 11.90 | 11.90 | 11.90 | -7.75% | 573,784 |
| Aug 27, 2026 | 12.10 | 13.00 | 11.80 | 12.90 | 12.90 | 7.50% | 2,007,259 |
| Aug 26, 2026 | 12.70 | 12.80 | 12.00 | 12.00 | 12.00 | -4.76% | 438,694 |
| Aug 25, 2026 | 12.40 | 12.60 | 11.60 | 12.60 | 12.60 | 1.61% | 502,595 |