Sandisk Corporation (BKK:SNDK23)
Thailand · Delayed Price · Currency is THB 7.05
+0.20 (2.92%)
At close: Jun 2, 2026
BKK:SNDK23 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 7.00 | 7.15 | 6.70 | 7.05 | 7.05 | 2.92% | 2,856,311 |
| May 29, 2026 | 6.70 | 6.95 | 6.35 | 6.85 | 6.85 | 7.87% | 4,351,263 |
| May 28, 2026 | 6.35 | 6.85 | 6.15 | 6.35 | 6.35 | -2.31% | 4,633,948 |
| May 27, 2026 | 6.65 | 6.75 | 6.25 | 6.50 | 6.50 | 4.84% | 12,558,605 |
| May 26, 2026 | 6.20 | 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 | 6.30 | 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 | 5.65 | 5.85 | 5.25 | 5.80 | 5.80 | 9.43% | 4,118,442 |
| May 19, 2026 | 5.30 | 5.90 | 5.20 | 5.30 | 5.30 | -8.62% | 3,914,885 |
| May 18, 2026 | 5.65 | 5.85 | 5.40 | 5.80 | 5.80 | 5.45% | 3,150,114 |
| May 15, 2026 | 5.70 | 5.90 | 5.30 | 5.50 | 5.50 | -2.65% | 5,717,724 |
| May 14, 2026 | 6.15 | 6.20 | 5.60 | 5.65 | 5.65 | -8.87% | 4,281,448 |
| May 13, 2026 | 6.00 | 6.25 | 5.55 | 6.20 | 6.20 | 1.64% | 16,342,660 |
| May 12, 2026 | 6.45 | 6.45 | 5.95 | 6.10 | 6.10 | -4.69% | 8,028,139 |
| May 11, 2026 | 5.55 | 6.60 | 5.55 | 6.40 | 6.40 | 16.36% | 21,005,760 |
| May 8, 2026 | 5.50 | 5.60 | 5.20 | 5.50 | 5.50 | 0.92% | 3,551,557 |
| May 7, 2026 | 6.00 | 6.00 | 5.40 | 5.45 | 5.45 | -9.92% | 11,056,710 |
| May 6, 2026 | 5.25 | 6.15 | 5.20 | 6.05 | 6.05 | 15.24% | 5,815,726 |
| May 5, 2026 | 4.48 | 5.25 | 4.42 | 5.25 | 5.25 | 16.67% | 2,365,888 |
| Apr 30, 2026 | 4.40 | 4.98 | 4.36 | 4.50 | 4.50 | 2.27% | 3,116,511 |
| Apr 29, 2026 | 4.22 | 4.40 | 4.02 | 4.40 | 4.40 | 3.29% | 1,449,205 |
| Apr 28, 2026 | 4.14 | 4.40 | 4.10 | 4.26 | 4.26 | 3.40% | 3,910,527 |
| Apr 27, 2026 | 3.90 | 4.12 | 3.88 | 4.12 | 4.12 | 6.74% | 3,210,403 |
| Apr 24, 2026 | 3.90 | 3.96 | 3.76 | 3.86 | 3.86 | -1.03% | 984,876 |
| Apr 23, 2026 | 3.74 | 3.96 | 3.64 | 3.90 | 3.90 | 4.28% | 1,901,007 |
| Apr 22, 2026 | 3.72 | 3.78 | 3.66 | 3.74 | 3.74 | - | 709,981 |
| Apr 21, 2026 | 3.66 | 3.80 | 3.62 | 3.74 | 3.74 | 2.75% | 1,342,291 |
| Apr 20, 2026 | 3.68 | 3.74 | 3.56 | 3.64 | 3.64 | - | 539,323 |
| Apr 17, 2026 | 3.60 | 3.74 | 3.56 | 3.64 | 3.64 | -0.55% | 2,864,482 |
| Apr 16, 2026 | 3.52 | 3.68 | 3.40 | 3.66 | 3.66 | 4.57% | 744,663 |
| Apr 10, 2026 | 3.18 | 3.54 | 3.18 | 3.50 | 3.50 | 12.18% | 947,875 |
| Apr 9, 2026 | 3.12 | 3.24 | 3.06 | 3.12 | 3.12 | -0.64% | 866,843 |
| Apr 8, 2026 | 2.96 | 3.14 | 2.82 | 3.14 | 3.14 | 6.08% | 4,144,845 |
| Apr 7, 2026 | 2.92 | 2.98 | 2.92 | 2.96 | 2.96 | 0.68% | 1,233,475 |
| Apr 3, 2026 | 2.68 | 2.94 | 2.62 | 2.94 | 2.94 | 9.70% | 631,745 |
| Apr 2, 2026 | 2.70 | 2.92 | 2.68 | 2.68 | 2.68 | - | 1,964,073 |