Sandisk Corporation (BKK:SNDK80)
Thailand · Delayed Price · Currency is THB 5.25
+0.05 (0.96%)
At close: Aug 21, 2026
BKK:SNDK80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 5.25 | 5.35 | 5.05 | 5.25 | 5.25 | 0.96% | 9,014,665 |
| Aug 20, 2026 | 5.20 | 5.65 | 5.05 | 5.20 | 5.20 | -4.59% | 16,505,649 |
| Aug 19, 2026 | 5.60 | 5.70 | 5.15 | 5.45 | 5.45 | -0.91% | 15,999,435 |
| Aug 18, 2026 | 5.70 | 6.05 | 5.50 | 5.50 | 5.50 | -3.51% | 19,862,401 |
| Aug 17, 2026 | 5.35 | 5.80 | 5.20 | 5.70 | 5.70 | 7.55% | 26,997,603 |
| Aug 14, 2026 | 4.46 | 5.35 | 4.42 | 5.30 | 5.30 | 19.37% | 37,029,541 |
| Aug 13, 2026 | 4.12 | 4.52 | 4.12 | 4.44 | 4.44 | 8.29% | 16,298,872 |
| Aug 11, 2026 | 4.02 | 4.22 | 3.94 | 4.10 | 4.10 | 1.99% | 15,771,545 |
| Aug 10, 2026 | 4.26 | 4.38 | 3.90 | 4.02 | 4.02 | -6.07% | 33,244,642 |
| Aug 7, 2026 | 4.04 | 4.34 | 3.88 | 4.28 | 4.28 | 5.94% | 32,488,616 |
| Aug 6, 2026 | 4.66 | 4.78 | 4.02 | 4.04 | 4.04 | -14.41% | 22,828,628 |
| Aug 5, 2026 | 4.52 | 4.90 | 4.48 | 4.72 | 4.72 | 7.27% | 26,068,273 |
| Aug 4, 2026 | 3.88 | 4.48 | 3.76 | 4.40 | 4.40 | 8.91% | 23,177,229 |
| Aug 3, 2026 | 4.52 | 4.68 | 3.98 | 4.04 | 4.04 | -10.22% | 25,417,242 |
| Jul 31, 2026 | 3.58 | 4.66 | 3.58 | 4.50 | 4.50 | 30.06% | 34,310,612 |
| Jul 30, 2026 | 4.98 | 5.00 | 3.36 | 3.46 | 3.46 | -31.49% | 18,417,464 |
| Jul 27, 2026 | 5.30 | 5.40 | 4.78 | 5.05 | 5.05 | -3.81% | 10,780,698 |
| Jul 24, 2026 | 5.45 | 5.75 | 5.25 | 5.25 | 5.25 | -5.41% | 12,264,561 |
| Jul 23, 2026 | 5.25 | 5.55 | 5.10 | 5.55 | 5.55 | 4.72% | 8,644,543 |
| Jul 22, 2026 | 5.05 | 5.45 | 5.00 | 5.30 | 5.30 | 4.95% | 11,479,707 |
| Jul 21, 2026 | 4.76 | 5.10 | 4.64 | 5.05 | 5.05 | 7.91% | 16,534,619 |
| Jul 20, 2026 | 4.72 | 5.05 | 4.48 | 4.68 | 4.68 | 2.63% | 13,926,634 |
| Jul 17, 2026 | 5.05 | 5.20 | 4.40 | 4.56 | 4.56 | -10.59% | 17,611,074 |
| Jul 16, 2026 | 5.80 | 5.80 | 4.98 | 5.10 | 5.10 | -12.82% | 17,771,004 |
| Jul 15, 2026 | 5.90 | 6.10 | 5.75 | 5.85 | 5.85 | - | 9,233,461 |
| Jul 14, 2026 | 6.05 | 6.10 | 5.40 | 5.85 | 5.85 | -2.50% | 8,964,317 |
| Jul 13, 2026 | 6.10 | 6.50 | 5.90 | 6.00 | 6.00 | - | 6,495,022 |
| Jul 10, 2026 | 6.00 | 6.55 | 5.90 | 6.00 | 6.00 | 0.84% | 10,513,607 |
| Jul 9, 2026 | 5.10 | 6.00 | 5.10 | 5.95 | 5.95 | 17.82% | 7,164,312 |
| Jul 8, 2026 | 5.45 | 5.60 | 4.96 | 5.05 | 5.05 | -6.48% | 8,901,509 |
| Jul 7, 2026 | 6.10 | 6.20 | 5.40 | 5.40 | 5.40 | -11.48% | 8,325,038 |
| Jul 6, 2026 | 6.25 | 6.25 | 6.05 | 6.10 | 6.10 | -3.17% | 2,516,960 |
| Jul 3, 2026 | 6.65 | 6.95 | 5.65 | 6.30 | 6.30 | -3.08% | 8,198,046 |
| Jul 2, 2026 | 7.25 | 7.30 | 6.45 | 6.50 | 6.50 | -9.72% | 9,391,528 |
| Jul 1, 2026 | 7.00 | 7.55 | 6.90 | 7.20 | 7.20 | 4.35% | 10,381,203 |
| Jun 30, 2026 | 6.95 | 7.10 | 6.30 | 6.90 | 6.90 | -1.43% | 10,912,421 |
| Jun 29, 2026 | 7.35 | 7.50 | 6.85 | 7.00 | 7.00 | -4.11% | 9,466,383 |
| Jun 26, 2026 | 7.35 | 7.80 | 7.00 | 7.30 | 7.30 | 0.69% | 12,892,186 |
| Jun 25, 2026 | 6.80 | 7.25 | 6.20 | 7.25 | 7.25 | 7.41% | 8,530,634 |
| Jun 24, 2026 | 6.90 | 7.00 | 6.50 | 6.75 | 6.75 | -1.46% | 7,344,396 |
| Jun 23, 2026 | 7.50 | 7.75 | 6.75 | 6.85 | 6.85 | -8.67% | 12,696,144 |
| Jun 22, 2026 | 7.10 | 7.50 | 7.10 | 7.50 | 7.50 | 6.38% | 3,462,879 |
| Jun 19, 2026 | 6.70 | 7.20 | 6.70 | 7.05 | 7.05 | 5.22% | 5,483,761 |
| Jun 18, 2026 | 6.65 | 6.75 | 6.35 | 6.70 | 6.70 | 0.75% | 6,153,599 |
| Jun 17, 2026 | 7.00 | 7.05 | 6.45 | 6.65 | 6.65 | -4.32% | 3,492,581 |
| Jun 16, 2026 | 6.90 | 7.00 | 6.60 | 6.95 | 6.95 | 2.21% | 6,581,448 |
| Jun 15, 2026 | 6.25 | 6.85 | 6.05 | 6.80 | 6.80 | 10.57% | 10,003,750 |
| Jun 12, 2026 | 5.70 | 6.35 | 5.50 | 6.15 | 6.15 | 7.89% | 10,170,400 |
| Jun 11, 2026 | 5.25 | 5.80 | 5.25 | 5.70 | 5.70 | 8.57% | 8,160,079 |
| Jun 10, 2026 | 5.60 | 5.90 | 5.05 | 5.25 | 5.25 | -5.41% | 10,246,920 |