Sandisk Corporation (BKK:SNDK80)
Thailand · Delayed Price · Currency is THB 3.100
+0.140 (4.73%)
At close: Nov 11, 2026
BKK:SNDK80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 2.96 | 3.12 | 2.78 | 3.10 | 3.10 | 4.73% | 17,097,736 |
| Nov 10, 2026 | 2.74 | 3.02 | 2.74 | 2.96 | 2.96 | 8.82% | 12,613,844 |
| Nov 9, 2026 | 3.00 | 3.06 | 2.68 | 2.72 | 2.72 | -8.11% | 26,778,514 |
| Nov 6, 2026 | 3.38 | 3.38 | 2.74 | 2.96 | 2.96 | -12.43% | 21,797,517 |
| Nov 5, 2026 | 3.80 | 3.80 | 3.34 | 3.38 | 3.38 | -11.98% | 13,320,965 |
| Nov 4, 2026 | 3.72 | 3.90 | 3.56 | 3.84 | 3.84 | 2.13% | 13,025,648 |
| Nov 3, 2026 | 3.98 | 4.00 | 3.62 | 3.76 | 3.76 | -6.00% | 19,246,492 |
| Nov 2, 2026 | 4.10 | 4.18 | 3.76 | 4.00 | 4.00 | -6.10% | 20,697,485 |
| Oct 30, 2026 | 4.60 | 4.66 | 4.22 | 4.26 | 4.26 | -6.58% | 7,938,437 |
| Oct 29, 2026 | 4.62 | 4.74 | 4.50 | 4.56 | 4.56 | - | 14,784,883 |
| Oct 28, 2026 | 4.30 | 4.66 | 4.26 | 4.56 | 4.56 | 6.54% | 15,877,183 |
| Oct 27, 2026 | 4.26 | 4.34 | 4.16 | 4.28 | 4.28 | 1.42% | 18,513,170 |
| Oct 26, 2026 | 4.46 | 4.58 | 4.14 | 4.22 | 4.22 | -5.38% | 15,078,196 |
| Oct 22, 2026 | 4.74 | 4.78 | 4.44 | 4.46 | 4.46 | -5.11% | 9,865,793 |
| Oct 21, 2026 | 4.46 | 4.76 | 4.44 | 4.70 | 4.70 | 5.38% | 6,816,226 |
| Oct 20, 2026 | 4.58 | 4.72 | 4.46 | 4.46 | 4.46 | -0.89% | 13,811,506 |
| Oct 19, 2026 | 4.48 | 4.64 | 4.28 | 4.50 | 4.50 | -0.44% | 17,794,786 |
| Oct 15, 2026 | 4.84 | 4.92 | 4.44 | 4.52 | 4.52 | -6.61% | 16,955,265 |
| Oct 14, 2026 | 4.98 | 5.25 | 4.84 | 4.84 | 4.84 | -7.81% | 15,503,853 |
| Oct 12, 2026 | 5.50 | 5.55 | 5.15 | 5.25 | 5.25 | -3.67% | 6,333,819 |
| Oct 9, 2026 | 5.50 | 5.65 | 5.30 | 5.45 | 5.45 | -4.39% | 9,083,541 |
| Oct 8, 2026 | 5.45 | 5.85 | 5.45 | 5.70 | 5.70 | 4.59% | 8,512,354 |
| Oct 7, 2026 | 5.70 | 5.80 | 5.45 | 5.45 | 5.45 | -3.54% | 10,620,696 |
| Oct 6, 2026 | 5.70 | 5.85 | 5.65 | 5.65 | 5.65 | -2.59% | 6,687,802 |
| Oct 5, 2026 | 5.95 | 6.00 | 5.75 | 5.80 | 5.80 | -3.33% | 10,531,851 |
| Oct 2, 2026 | 6.00 | 6.10 | 5.75 | 6.00 | 6.00 | 1.69% | 9,153,063 |
| Oct 1, 2026 | 5.80 | 6.05 | 5.80 | 5.90 | 5.90 | 2.61% | 9,147,144 |
| Sep 30, 2026 | 5.75 | 5.90 | 5.70 | 5.75 | 5.75 | - | 8,078,860 |
| Sep 29, 2026 | 5.75 | 5.90 | 5.55 | 5.75 | 5.75 | 0.88% | 11,003,946 |
| Sep 28, 2026 | 6.00 | 6.10 | 5.70 | 5.70 | 5.70 | -4.20% | 13,309,359 |
| Sep 25, 2026 | 5.90 | 6.05 | 5.80 | 5.95 | 5.95 | 1.71% | 10,879,765 |
| Sep 24, 2026 | 6.05 | 6.35 | 5.85 | 5.85 | 5.85 | -6.40% | 6,726,299 |
| Sep 23, 2026 | 6.25 | 6.35 | 5.80 | 6.25 | 6.25 | 7.76% | 14,258,290 |
| Sep 22, 2026 | 5.90 | 6.10 | 5.75 | 5.80 | 5.80 | -4.13% | 9,354,076 |
| Sep 21, 2026 | 5.45 | 6.10 | 5.40 | 6.05 | 6.05 | 11.01% | 18,678,612 |
| Sep 18, 2026 | 5.35 | 5.50 | 5.20 | 5.45 | 5.45 | 5.83% | 8,023,467 |
| Sep 17, 2026 | 5.15 | 5.20 | 5.00 | 5.15 | 5.15 | 0.98% | 5,253,329 |
| Sep 16, 2026 | 5.20 | 5.30 | 5.05 | 5.10 | 5.10 | -0.97% | 7,202,100 |
| Sep 15, 2026 | 5.10 | 5.25 | 5.00 | 5.15 | 5.15 | 0.98% | 10,412,762 |
| Sep 14, 2026 | 5.25 | 5.75 | 5.10 | 5.10 | 5.10 | -8.93% | 8,975,963 |
| Sep 11, 2026 | 5.75 | 5.75 | 5.50 | 5.60 | 5.60 | -1.75% | 4,625,563 |
| Sep 10, 2026 | 5.70 | 5.95 | 5.65 | 5.70 | 5.70 | -0.87% | 6,929,469 |
| Sep 9, 2026 | 5.75 | 5.95 | 5.70 | 5.75 | 5.75 | -0.86% | 15,257,142 |
| Sep 8, 2026 | 5.80 | 6.00 | 5.70 | 5.80 | 5.80 | - | 8,487,401 |
| Sep 7, 2026 | 5.30 | 5.80 | 5.15 | 5.80 | 5.80 | 11.54% | 20,101,292 |
| Sep 4, 2026 | 5.10 | 5.30 | 4.98 | 5.20 | 5.20 | 2.97% | 8,235,556 |
| Sep 3, 2026 | 5.05 | 5.25 | 5.00 | 5.05 | 5.05 | - | 6,425,518 |
| Sep 2, 2026 | 5.05 | 5.35 | 5.00 | 5.05 | 5.05 | 1.00% | 10,597,287 |
| Sep 1, 2026 | 4.94 | 5.15 | 4.82 | 5.00 | 5.00 | 1.63% | 18,258,187 |
| Aug 31, 2026 | 4.78 | 5.05 | 4.74 | 4.92 | 4.92 | 3.36% | 21,180,005 |