BKK:SANKO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.84	0.85	0.83	0.85	0.85	1.19%	12,400
Apr 28, 2026	0.83	0.84	0.83	0.84	0.84	1.20%	113,000
Apr 27, 2026	0.84	0.84	0.81	0.83	0.83	-1.19%	609,200
Apr 24, 2026	0.84	0.84	0.83	0.84	0.84	-	46,359
Apr 23, 2026	0.84	0.85	0.84	0.84	0.84	-	58,400
Apr 22, 2026	0.84	0.85	0.83	0.84	0.84	-	53,000
Apr 21, 2026	0.83	0.84	0.82	0.84	0.84	1.20%	74,800
Apr 20, 2026	0.84	0.85	0.83	0.83	0.83	-1.19%	22,900
Apr 17, 2026	0.83	0.84	0.83	0.84	0.84	-	22,702
Apr 16, 2026	0.83	0.85	0.83	0.84	0.84	-	46,700
Apr 10, 2026	0.84	0.84	0.83	0.84	0.84	1.20%	40,800
Apr 9, 2026	0.85	0.85	0.83	0.83	0.83	-1.19%	24,600
Apr 8, 2026	0.82	0.84	0.82	0.84	0.84	1.20%	14,104
Apr 7, 2026	0.83	0.84	0.82	0.83	0.83	-1.19%	276,927
Apr 3, 2026	0.85	0.85	0.83	0.84	0.84	-1.18%	114,700
Apr 2, 2026	0.85	0.85	0.85	0.85	0.85	1.19%	54,701
Apr 1, 2026	0.84	0.87	0.84	0.84	0.84	-1.18%	497,800
Mar 31, 2026	0.83	0.85	0.83	0.85	0.85	2.41%	132,150
Mar 30, 2026	0.83	0.84	0.82	0.83	0.83	1.22%	220,800
Mar 27, 2026	0.83	0.83	0.81	0.82	0.82	-	89,348
Mar 26, 2026	0.83	0.83	0.81	0.82	0.82	1.23%	88,700
Mar 25, 2026	0.83	0.84	0.81	0.81	0.81	-1.22%	232,000
Mar 24, 2026	0.81	0.83	0.81	0.82	0.82	2.50%	41,888
Mar 23, 2026	0.83	0.83	0.80	0.80	0.80	-2.44%	231,100
Mar 20, 2026	0.82	0.84	0.82	0.82	0.82	-1.20%	301,100
Mar 19, 2026	0.83	0.84	0.82	0.83	0.83	-	373,801
Mar 18, 2026	0.85	0.85	0.82	0.83	0.83	-2.35%	401,917
Mar 17, 2026	0.87	0.87	0.84	0.85	0.85	1.19%	167,800
Mar 16, 2026	0.85	0.86	0.84	0.84	0.84	-2.33%	153,312
Mar 13, 2026	0.86	0.87	0.84	0.86	0.86	-1.15%	418,957
Mar 12, 2026	0.84	0.87	0.84	0.87	0.87	3.57%	759,929
Mar 11, 2026	0.84	0.85	0.83	0.84	0.84	-1.18%	216,702
Mar 10, 2026	0.82	0.85	0.82	0.85	0.85	2.41%	268,500
Mar 9, 2026	0.83	0.84	0.80	0.83	0.83	-2.35%	295,801
Mar 6, 2026	0.86	0.86	0.85	0.85	0.85	-1.16%	181,900
Mar 5, 2026	0.85	0.86	0.84	0.86	0.86	3.61%	184,300
Mar 4, 2026	0.83	0.85	0.81	0.83	0.83	-5.68%	1,003,701
Mar 2, 2026	0.86	0.88	0.85	0.88	0.88	-3.30%	808,843
Feb 27, 2026	0.92	0.92	0.89	0.91	0.91	1.11%	174,418
Feb 26, 2026	0.90	0.91	0.90	0.90	0.90	-	792,204
Feb 25, 2026	0.91	0.91	0.88	0.90	0.90	-	369,400
Feb 24, 2026	0.90	0.91	0.89	0.90	0.90	-	442,906
Feb 23, 2026	0.92	0.92	0.89	0.90	0.90	-1.10%	321,701
Feb 20, 2026	0.92	0.92	0.90	0.91	0.91	-1.09%	484,009
Feb 19, 2026	0.93	0.93	0.91	0.92	0.92	-	615,710
Feb 18, 2026	0.91	0.94	0.91	0.92	0.92	1.10%	1,172,511
Feb 17, 2026	0.92	0.92	0.90	0.91	0.91	-1.09%	656,313
Feb 16, 2026	0.90	0.92	0.89	0.92	0.92	3.37%	648,610
Feb 13, 2026	0.89	0.90	0.88	0.89	0.89	-	522,247
Feb 12, 2026	0.86	0.89	0.86	0.89	0.89	4.71%	1,361,715
Feb 11, 2026	0.86	0.86	0.85	0.85	0.85	-1.16%	312,763
Feb 10, 2026	0.85	0.86	0.84	0.86	0.86	2.38%	332,720
Feb 9, 2026	0.85	0.85	0.84	0.84	0.84	-	256,957
Feb 6, 2026	0.83	0.84	0.83	0.84	0.84	-	241,400
Feb 5, 2026	0.84	0.86	0.84	0.84	0.84	1.20%	386,799
Feb 4, 2026	0.83	0.84	0.83	0.83	0.83	-	54,301
Feb 3, 2026	0.84	0.84	0.83	0.83	0.83	-	122,000
Feb 2, 2026	0.84	0.84	0.83	0.83	0.83	-	8,300
Jan 30, 2026	0.84	0.85	0.83	0.83	0.83	-	168,600
Jan 29, 2026	0.83	0.84	0.83	0.83	0.83	-	50,656
Jan 28, 2026	0.84	0.84	0.83	0.83	0.83	-1.19%	91,783
Jan 27, 2026	0.84	0.84	0.84	0.84	0.84	2.44%	21,600
Jan 26, 2026	0.84	0.84	0.82	0.82	0.82	-1.20%	59,501
Jan 23, 2026	0.83	0.84	0.83	0.83	0.83	-	39,530
Jan 22, 2026	0.84	0.86	0.83	0.83	0.83	-1.19%	362,300
Jan 21, 2026	0.83	0.86	0.83	0.84	0.84	1.20%	154,001
Jan 20, 2026	0.84	0.84	0.82	0.83	0.83	-1.19%	192,200
Jan 19, 2026	0.84	0.84	0.83	0.84	0.84	-	7,529
Jan 16, 2026	0.83	0.84	0.83	0.84	0.84	1.20%	120,701
Jan 15, 2026	0.82	0.84	0.82	0.83	0.83	1.22%	104,501
Jan 14, 2026	0.84	0.84	0.82	0.82	0.82	-1.20%	67,700
Jan 13, 2026	0.82	0.84	0.82	0.83	0.83	1.22%	110,300
Jan 12, 2026	0.83	0.84	0.82	0.82	0.82	-2.38%	238,202
Jan 9, 2026	0.84	0.85	0.83	0.84	0.84	1.20%	89,910
Jan 8, 2026	0.84	0.85	0.83	0.83	0.83	-2.35%	263,200
Jan 7, 2026	0.84	0.85	0.84	0.85	0.85	1.19%	86,300
Jan 6, 2026	0.82	0.85	0.82	0.84	0.84	1.20%	200,927
Jan 5, 2026	0.84	0.85	0.83	0.83	0.83	-1.19%	213,117
Dec 30, 2025	0.83	0.85	0.83	0.84	0.84	1.20%	141,700
Dec 29, 2025	0.85	0.85	0.83	0.83	0.83	-2.35%	283,100
Dec 26, 2025	0.85	0.89	0.85	0.85	0.85	1.19%	541,614
Dec 25, 2025	0.85	0.86	0.83	0.84	0.84	-1.18%	864,000
Dec 24, 2025	0.84	0.86	0.84	0.85	0.85	-	24,000
Dec 23, 2025	0.87	0.87	0.84	0.85	0.85	-1.16%	390,178
Dec 22, 2025	0.88	0.89	0.86	0.86	0.86	-2.27%	267,078
Dec 19, 2025	0.88	0.89	0.87	0.88	0.88	1.15%	129,400
Dec 18, 2025	0.88	0.89	0.87	0.87	0.87	-1.14%	279,200
Dec 17, 2025	0.88	0.89	0.87	0.88	0.88	-	198,100
Dec 16, 2025	0.89	0.90	0.88	0.88	0.88	-1.12%	363,367
Dec 15, 2025	0.88	0.92	0.88	0.89	0.89	1.14%	1,342,436
Dec 12, 2025	0.89	0.89	0.87	0.88	0.88	-	742,800
Dec 11, 2025	0.89	0.92	0.87	0.88	0.88	-	3,945,642
Dec 9, 2025	0.85	0.97	0.85	0.88	0.88	3.53%	14,573,410
Dec 8, 2025	0.85	0.86	0.84	0.85	0.85	-1.16%	80,605
Dec 4, 2025	0.87	0.87	0.85	0.86	0.86	-	19,200
Dec 3, 2025	0.87	0.87	0.85	0.86	0.86	-1.15%	50,266
Dec 2, 2025	0.87	0.87	0.85	0.87	0.87	-	68,100
Dec 1, 2025	0.86	0.87	0.86	0.87	0.87	-	41,300
Nov 28, 2025	0.87	0.87	0.86	0.87	0.87	1.16%	15,200
Nov 27, 2025	0.91	0.91	0.86	0.86	0.86	1.18%	879,278