Sandisk Corporation (BKK:SNDK23)
Thailand · Delayed Price · Currency is THB 5.85
+0.20 (3.54%)
At close: Oct 21, 2026
BKK:SNDK23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 5.60 | 5.95 | 5.60 | 5.85 | 5.85 | 3.54% | 267,841 |
| Oct 20, 2026 | 5.75 | 5.90 | 5.60 | 5.65 | 5.65 | - | 5,607,359 |
| Oct 19, 2026 | 5.65 | 5.85 | 5.35 | 5.65 | 5.65 | 0.89% | 13,265,750 |
| Oct 15, 2026 | 6.10 | 6.15 | 5.55 | 5.60 | 5.60 | -7.44% | 6,141,183 |
| Oct 14, 2026 | 6.55 | 6.55 | 6.05 | 6.05 | 6.05 | -6.92% | 2,349,477 |
| Oct 12, 2026 | 6.60 | 6.90 | 6.45 | 6.50 | 6.50 | -5.80% | 2,828,638 |
| Oct 9, 2026 | 7.05 | 7.05 | 6.65 | 6.90 | 6.90 | -2.13% | 6,630,326 |
| Oct 8, 2026 | 6.85 | 7.30 | 6.85 | 7.05 | 7.05 | 2.92% | 5,734,321 |
| Oct 7, 2026 | 6.95 | 7.25 | 6.85 | 6.85 | 6.85 | -4.20% | 11,792,615 |
| Oct 6, 2026 | 7.15 | 7.35 | 7.10 | 7.15 | 7.15 | -1.38% | 7,152,783 |
| Oct 5, 2026 | 7.25 | 7.50 | 7.20 | 7.25 | 7.25 | -3.97% | 6,095,890 |
| Oct 2, 2026 | 7.45 | 7.60 | 7.25 | 7.55 | 7.55 | 1.34% | 12,776,125 |
| Oct 1, 2026 | 7.25 | 7.55 | 7.25 | 7.45 | 7.45 | 3.47% | 1,065,443 |
| Sep 30, 2026 | 7.25 | 7.35 | 7.15 | 7.20 | 7.20 | -1.37% | 3,049,326 |
| Sep 29, 2026 | 7.20 | 7.35 | 7.00 | 7.30 | 7.30 | 2.10% | 1,704,162 |
| Sep 28, 2026 | 7.50 | 7.60 | 7.15 | 7.15 | 7.15 | -4.67% | 1,091,259 |
| Sep 25, 2026 | 7.40 | 7.55 | 7.25 | 7.50 | 7.50 | 2.04% | 2,160,741 |
| Sep 24, 2026 | 7.75 | 7.90 | 7.35 | 7.35 | 7.35 | -6.37% | 13,685,279 |
| Sep 23, 2026 | 7.30 | 7.90 | 7.25 | 7.85 | 7.85 | 7.53% | 11,578,215 |
| Sep 22, 2026 | 7.60 | 7.60 | 7.20 | 7.30 | 7.30 | -3.95% | 10,468,571 |
| Sep 21, 2026 | 6.85 | 7.60 | 6.80 | 7.60 | 7.60 | 10.95% | 16,028,360 |
| Sep 18, 2026 | 6.50 | 6.85 | 6.50 | 6.85 | 6.85 | 7.03% | 6,242,000 |
| Sep 17, 2026 | 6.45 | 6.50 | 6.30 | 6.40 | 6.40 | - | 7,998,283 |
| Sep 16, 2026 | 6.50 | 6.60 | 6.30 | 6.40 | 6.40 | -1.54% | 1,688,810 |
| Sep 15, 2026 | 6.40 | 6.55 | 6.30 | 6.50 | 6.50 | 1.56% | 1,815,855 |
| Sep 14, 2026 | 7.05 | 7.15 | 6.40 | 6.40 | 6.40 | -9.22% | 8,115,304 |
| Sep 11, 2026 | 7.20 | 7.20 | 6.90 | 7.05 | 7.05 | -1.40% | 3,504,055 |
| Sep 10, 2026 | 7.15 | 7.45 | 7.10 | 7.15 | 7.15 | -0.69% | 8,931,408 |
| Sep 9, 2026 | 7.25 | 7.45 | 7.20 | 7.20 | 7.20 | -0.69% | 10,294,288 |
| Sep 8, 2026 | 7.15 | 7.45 | 7.10 | 7.25 | 7.25 | 2.11% | 3,761,135 |
| Sep 7, 2026 | 6.60 | 7.20 | 6.45 | 7.10 | 7.10 | 7.58% | 7,125,773 |
| Sep 4, 2026 | 6.35 | 6.60 | 6.25 | 6.60 | 6.60 | 3.94% | 8,225,143 |
| Sep 3, 2026 | 6.35 | 6.55 | 6.30 | 6.35 | 6.35 | 0.79% | 4,575,742 |
| Sep 2, 2026 | 6.35 | 6.70 | 6.30 | 6.30 | 6.30 | - | 6,807,763 |
| Sep 1, 2026 | 6.20 | 6.45 | 6.05 | 6.30 | 6.30 | 1.61% | 6,804,617 |
| Aug 31, 2026 | 6.00 | 6.25 | 5.90 | 6.20 | 6.20 | 3.33% | 12,584,100 |
| Aug 28, 2026 | 6.45 | 6.45 | 5.90 | 6.00 | 6.00 | -7.69% | 6,095,962 |
| Aug 27, 2026 | 6.00 | 6.50 | 5.95 | 6.50 | 6.50 | 8.33% | 8,785,196 |
| Aug 26, 2026 | 6.35 | 6.40 | 6.00 | 6.00 | 6.00 | -5.51% | 4,273,277 |
| Aug 25, 2026 | 6.25 | 6.35 | 5.80 | 6.35 | 6.35 | 2.42% | 8,404,291 |
| Aug 24, 2026 | 6.60 | 6.65 | 6.20 | 6.20 | 6.20 | -6.06% | 6,325,778 |
| Aug 21, 2026 | 6.45 | 6.70 | 6.30 | 6.60 | 6.60 | 0.76% | 20,538,752 |
| Aug 20, 2026 | 6.75 | 7.05 | 6.35 | 6.55 | 6.55 | -2.96% | 12,512,720 |
| Aug 19, 2026 | 7.00 | 7.15 | 6.45 | 6.75 | 6.75 | -2.17% | 11,363,129 |
| Aug 18, 2026 | 7.10 | 7.55 | 6.90 | 6.90 | 6.90 | -3.50% | 12,910,535 |
| Aug 17, 2026 | 6.75 | 7.20 | 6.50 | 7.15 | 7.15 | 7.52% | 8,376,948 |
| Aug 14, 2026 | 5.60 | 6.65 | 5.55 | 6.65 | 6.65 | 19.82% | 14,651,533 |
| Aug 13, 2026 | 5.15 | 5.70 | 5.15 | 5.55 | 5.55 | 8.82% | 10,339,609 |
| Aug 11, 2026 | 5.00 | 5.30 | 4.94 | 5.10 | 5.10 | 0.99% | 5,816,098 |
| Aug 10, 2026 | 5.35 | 5.45 | 4.90 | 5.05 | 5.05 | -5.61% | 10,521,463 |