Sandisk Corporation (BKK:SNDK03)
Thailand · Delayed Price · Currency is THB 15.10
+0.40 (2.72%)
At close: Sep 25, 2026
BKK:SNDK03 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 12.70 | 13.30 | 12.40 | 12.40 | 12.40 | -5.34% | 1,714,810 |
| Aug 21, 2026 | 13.30 | 13.40 | 12.70 | 13.10 | 13.10 | -0.76% | 3,222,258 |
| Aug 20, 2026 | 13.10 | 14.00 | 12.70 | 13.20 | 13.20 | -2.94% | 3,409,038 |
| Aug 19, 2026 | 14.00 | 14.20 | 13.00 | 13.60 | 13.60 | -2.86% | 1,610,523 |
| Aug 18, 2026 | 14.30 | 15.20 | 13.90 | 14.00 | 14.00 | -2.10% | 1,883,134 |
| Aug 17, 2026 | 13.50 | 14.50 | 13.00 | 14.30 | 14.30 | 7.52% | 2,139,702 |
| Aug 14, 2026 | 11.20 | 13.30 | 11.20 | 13.30 | 13.30 | 20.91% | 2,647,989 |
| Aug 13, 2026 | 10.30 | 11.40 | 10.30 | 11.00 | 11.00 | 7.84% | 1,403,512 |
| Aug 11, 2026 | 10.00 | 10.60 | 9.85 | 10.20 | 10.20 | 2.00% | 505,881 |
| Aug 10, 2026 | 10.70 | 10.90 | 9.75 | 10.00 | 10.00 | -6.54% | 1,179,516 |
| Aug 7, 2026 | 10.20 | 11.00 | 9.70 | 10.70 | 10.70 | 5.94% | 2,241,982 |
| Aug 6, 2026 | 11.70 | 11.90 | 10.10 | 10.10 | 10.10 | -13.68% | 1,310,088 |
| Aug 5, 2026 | 11.30 | 12.30 | 11.30 | 11.70 | 11.70 | 6.36% | 1,113,351 |
| Aug 4, 2026 | 9.70 | 11.20 | 9.40 | 11.00 | 11.00 | 8.91% | 1,325,618 |
| Aug 3, 2026 | 11.50 | 11.70 | 10.00 | 10.10 | 10.10 | -9.82% | 3,080,652 |
| Jul 31, 2026 | 8.95 | 11.60 | 8.90 | 11.20 | 11.20 | 30.23% | 2,955,843 |
| Jul 30, 2026 | 12.50 | 12.50 | 8.40 | 8.60 | 8.60 | -31.75% | 2,161,731 |
| Jul 27, 2026 | 13.20 | 13.40 | 12.00 | 12.60 | 12.60 | -5.26% | 1,052,204 |
| Jul 24, 2026 | 13.70 | 14.40 | 13.20 | 13.30 | 13.30 | -4.32% | 1,328,375 |
| Jul 23, 2026 | 13.10 | 13.90 | 12.80 | 13.90 | 13.90 | 6.11% | 917,780 |
| Jul 22, 2026 | 12.70 | 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 | 12.70 | 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 |