Sandisk Corporation (BKK:SNDK80)
Thailand · Delayed Price · Currency is THB 4.460
-0.240 (-5.11%)
At close: Oct 22, 2026
BKK:SNDK80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 4.52 | 4.78 | 4.44 | 4.46 | 4.46 | -5.11% | 9,865,793 |
| Oct 21, 2026 | 4.74 | 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 |
| Aug 28, 2026 | 5.20 | 5.20 | 4.74 | 4.76 | 4.76 | -8.46% | 17,129,378 |
| Aug 27, 2026 | 4.84 | 5.20 | 4.74 | 5.20 | 5.20 | 8.33% | 15,227,133 |
| Aug 26, 2026 | 5.10 | 5.15 | 4.80 | 4.80 | 4.80 | -4.95% | 12,697,313 |
| Aug 25, 2026 | 4.96 | 5.05 | 4.64 | 5.05 | 5.05 | 1.81% | 18,203,814 |
| Aug 24, 2026 | 5.25 | 5.30 | 4.94 | 4.96 | 4.96 | -5.52% | 9,655,585 |
| Aug 21, 2026 | 5.15 | 5.35 | 5.05 | 5.25 | 5.25 | 0.96% | 9,014,665 |
| Aug 20, 2026 | 5.40 | 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 |