Sandisk Corporation (BKK:SNDK03)
Thailand · Delayed Price · Currency is THB 18.00
+1.20 (7.14%)
Last updated: Jun 19, 2026, 2:09 PM ICT
BKK:SNDK03 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | - | 7.14% | - |
| 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 | 17.50 | 17.50 | 17.40 | 17.50 | 17.50 | 2.94% | 100,406 |
| Jun 15, 2026 | 16.90 | 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 |
| 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 |