Sandisk Corporation (BKK:SNDK23)
Thailand · Delayed Price · Currency is THB 7.45
+0.25 (3.47%)
Last updated: Oct 1, 2026, 4:22 PM ICT
BKK:SNDK23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 5.05 | 5.50 | 4.88 | 5.35 | 5.35 | 4.90% | 24,572,990 |
| Aug 6, 2026 | 5.85 | 5.95 | 5.05 | 5.10 | 5.10 | -12.82% | 11,112,572 |
| Aug 5, 2026 | 5.65 | 6.10 | 5.65 | 5.85 | 5.85 | 6.36% | 4,245,155 |
| Aug 4, 2026 | 4.84 | 5.60 | 4.70 | 5.50 | 5.50 | 8.91% | 6,468,167 |
| Aug 3, 2026 | 5.65 | 5.85 | 4.98 | 5.05 | 5.05 | -9.01% | 19,371,006 |
| Jul 31, 2026 | 4.48 | 5.85 | 4.48 | 5.55 | 5.55 | 27.88% | 11,394,245 |
| Jul 30, 2026 | 6.25 | 6.25 | 4.22 | 4.34 | 4.34 | -31.65% | 7,055,136 |
| 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 | 5.85 | 6.30 | 5.60 | 5.80 | 5.80 | 1.75% | 5,057,409 |