Sandisk Corporation (BKK:SNDK23)
Thailand · Delayed Price · Currency is THB 5.55
+1.21 (27.88%)
At close: Jul 31, 2026
BKK:SNDK23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4.48 | 5.85 | 4.48 | 5.55 | 5.55 | 27.88% | 11,394,245 |
| Jul 30, 2026 | 4.30 | 4.34 | 4.22 | 4.34 | 4.34 | -31.65% | 1,632,328 |
| Jul 27, 2026 | 6.60 | 6.70 | 6.00 | 6.35 | 6.35 | -3.79% | 2,795,114 |
| Jul 24, 2026 | 6.80 | 7.15 | 6.55 | 6.60 | 6.60 | -5.04% | 5,737,285 |
| Jul 23, 2026 | 6.55 | 6.95 | 6.35 | 6.95 | 6.95 | 6.11% | 4,656,781 |
| Jul 22, 2026 | 6.30 | 6.80 | 6.30 | 6.55 | 6.55 | 3.97% | 3,051,717 |
| Jul 21, 2026 | 5.95 | 6.35 | 5.80 | 6.30 | 6.30 | 8.62% | 3,088,489 |
| Jul 20, 2026 | 5.75 | 6.30 | 5.60 | 5.80 | 5.80 | 1.75% | 5,057,409 |
| Jul 17, 2026 | 6.30 | 6.50 | 5.50 | 5.70 | 5.70 | -10.24% | 10,949,372 |
| Jul 16, 2026 | 7.25 | 7.25 | 6.25 | 6.35 | 6.35 | -12.41% | 9,106,803 |
| Jul 15, 2026 | 7.35 | 7.60 | 7.20 | 7.25 | 7.25 | -0.68% | 17,890,527 |
| Jul 14, 2026 | 6.95 | 7.55 | 6.75 | 7.30 | 7.30 | -2.01% | 10,265,647 |
| Jul 13, 2026 | 7.65 | 8.10 | 7.40 | 7.45 | 7.45 | -1.32% | 5,144,751 |
| Jul 10, 2026 | 7.60 | 8.15 | 7.35 | 7.55 | 7.55 | 1.34% | 4,348,393 |
| Jul 9, 2026 | 6.40 | 7.50 | 6.40 | 7.45 | 7.45 | 17.32% | 2,247,982 |
| Jul 8, 2026 | 6.90 | 7.00 | 6.20 | 6.35 | 6.35 | -5.93% | 4,522,748 |
| Jul 7, 2026 | 7.00 | 7.70 | 6.75 | 6.75 | 6.75 | -10.60% | 4,457,484 |
| Jul 6, 2026 | 7.65 | 7.65 | 7.65 | 7.55 | 7.55 | -2.58% | 5,000 |
| Jul 3, 2026 | 8.30 | 8.75 | 7.05 | 7.75 | 7.75 | -5.49% | 2,955,324 |
| Jul 2, 2026 | 9.05 | 9.10 | 8.05 | 8.20 | 8.20 | -9.39% | 4,894,142 |
| Jul 1, 2026 | 8.80 | 9.45 | 8.60 | 9.05 | 9.05 | 3.43% | 2,650,590 |
| Jun 30, 2026 | 8.70 | 8.85 | 7.90 | 8.75 | 8.75 | - | 3,108,096 |
| Jun 29, 2026 | 9.25 | 9.40 | 8.60 | 8.75 | 8.75 | -4.37% | 2,551,760 |
| Jun 26, 2026 | 9.10 | 9.75 | 8.75 | 9.15 | 9.15 | 1.10% | 5,250,056 |
| Jun 25, 2026 | 8.85 | 9.05 | 7.75 | 9.05 | 9.05 | 7.10% | 3,231,242 |
| Jun 24, 2026 | 8.25 | 8.70 | 8.10 | 8.45 | 8.45 | -1.17% | 1,761,994 |
| Jun 23, 2026 | 9.05 | 9.70 | 8.50 | 8.55 | 8.55 | -8.56% | 2,945,734 |
| Jun 22, 2026 | 9.20 | 9.40 | 8.90 | 9.35 | 9.35 | 4.47% | 1,657,630 |
| Jun 19, 2026 | 8.30 | 9.05 | 8.30 | 8.95 | 8.95 | 7.83% | 2,073,514 |
| Jun 18, 2026 | 8.35 | 8.45 | 7.90 | 8.30 | 8.30 | - | 2,029,539 |
| Jun 17, 2026 | 8.25 | 8.80 | 8.10 | 8.30 | 8.30 | -5.14% | 2,345,682 |
| Jun 16, 2026 | 8.60 | 8.75 | 8.20 | 8.75 | 8.75 | 2.94% | 2,062,306 |
| Jun 15, 2026 | 8.45 | 8.55 | 7.65 | 8.50 | 8.50 | 9.68% | 4,576,088 |
| Jun 12, 2026 | 7.10 | 7.90 | 6.90 | 7.75 | 7.75 | 9.93% | 3,826,106 |
| Jun 11, 2026 | 6.50 | 7.25 | 6.50 | 7.05 | 7.05 | 7.63% | 4,528,250 |
| Jun 10, 2026 | 7.00 | 7.35 | 6.35 | 6.55 | 6.55 | -6.43% | 3,548,062 |
| Jun 9, 2026 | 6.65 | 7.00 | 6.55 | 7.00 | 7.00 | 6.87% | 1,915,625 |
| Jun 8, 2026 | 7.05 | 7.05 | 6.20 | 6.55 | 6.55 | -6.43% | 7,325,595 |
| Jun 5, 2026 | 7.00 | 7.45 | 6.95 | 7.00 | 7.00 | -0.71% | 2,176,546 |
| Jun 4, 2026 | 7.10 | 7.35 | 6.95 | 7.05 | 7.05 | - | 4,850,554 |
| Jun 2, 2026 | 6.85 | 7.15 | 6.70 | 7.05 | 7.05 | 2.92% | 2,856,311 |
| May 29, 2026 | 6.35 | 6.95 | 6.35 | 6.85 | 6.85 | 7.87% | 4,351,263 |
| May 28, 2026 | 6.75 | 6.85 | 6.15 | 6.35 | 6.35 | -2.31% | 4,633,948 |
| May 27, 2026 | 6.25 | 6.75 | 6.25 | 6.50 | 6.50 | 4.84% | 12,558,600 |
| May 26, 2026 | 6.50 | 6.60 | 6.05 | 6.20 | 6.20 | -4.62% | 6,691,720 |
| May 25, 2026 | 6.25 | 6.70 | 6.00 | 6.50 | 6.50 | 5.69% | 9,420,653 |
| May 22, 2026 | 5.70 | 6.35 | 5.65 | 6.15 | 6.15 | 6.03% | 6,258,752 |
| May 21, 2026 | 5.80 | 5.95 | 5.60 | 5.80 | 5.80 | - | 2,920,673 |
| May 20, 2026 | 5.30 | 5.85 | 5.25 | 5.80 | 5.80 | 9.43% | 4,118,442 |
| May 19, 2026 | 5.80 | 5.90 | 5.20 | 5.30 | 5.30 | -8.62% | 3,914,885 |