Sanrio Company, Ltd. (BKK:SANRIO23)
Thailand
· Delayed Price · Currency is THB 1.700
-0.030 (-1.73%)
At close: Mar 9, 2026
Sanrio Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.74 | 1.75 | 1.69 | 1.71 | 1.71 | -1.16% | 1,897,661 |
| Mar 6, 2026 | 1.72 | 1.74 | 1.71 | 1.73 | 1.73 | 4.22% | 101,004 |
| Mar 5, 2026 | 1.64 | 1.67 | 1.64 | 1.66 | 1.66 | 3.11% | 471,473 |
| Mar 4, 2026 | 1.55 | 1.61 | 1.55 | 1.61 | 1.61 | -2.42% | 30,071 |
| Mar 2, 2026 | 1.67 | 1.67 | 1.62 | 1.65 | 1.65 | -1.79% | 76,152 |
| Feb 27, 2026 | 1.65 | 1.68 | 1.65 | 1.68 | 1.68 | 6.33% | 12,202 |
| Feb 26, 2026 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | 0.64% | 703,800 |
| Feb 25, 2026 | 1.57 | 1.59 | 1.57 | 1.57 | 1.57 | - | 192,658 |
| Feb 24, 2026 | 1.53 | 1.57 | 1.53 | 1.57 | 1.57 | - | 154,918 |
| Feb 23, 2026 | 1.60 | 1.60 | 1.57 | 1.57 | 1.57 | -0.63% | 30,700 |
| Feb 20, 2026 | 1.62 | 1.62 | 1.57 | 1.58 | 1.58 | -5.39% | 46,505 |
| Feb 19, 2026 | 1.71 | 1.71 | 1.66 | 1.67 | 1.67 | -4.02% | 60,704 |
| Feb 18, 2026 | 1.77 | 1.77 | 1.72 | 1.74 | 1.74 | -1.69% | 694,722 |
| Feb 17, 2026 | 1.73 | 1.82 | 1.73 | 1.77 | 1.77 | 2.91% | 660,891 |
| Feb 16, 2026 | 1.78 | 1.79 | 1.70 | 1.72 | 1.72 | 1.18% | 97,839 |
| Feb 13, 2026 | 1.58 | 1.70 | 1.58 | 1.70 | 1.70 | 18.06% | 400,603 |
| Feb 12, 2026 | 1.41 | 1.44 | 1.41 | 1.44 | 1.44 | 2.13% | 45,298 |
| Feb 11, 2026 | 1.41 | 1.42 | 1.41 | 1.41 | 1.41 | 0.71% | 5,831 |
| Feb 10, 2026 | 1.42 | 1.43 | 1.40 | 1.40 | 1.40 | 0.72% | 69,012 |
| Feb 9, 2026 | 1.39 | 1.40 | 1.39 | 1.39 | 1.39 | - | 16,011 |
| Feb 6, 2026 | 1.39 | 1.40 | 1.39 | 1.39 | 1.39 | - | 118,008 |
| Feb 5, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.72% | 1,603 |
| Feb 4, 2026 | 1.39 | 1.39 | 1.36 | 1.38 | 1.38 | -1.43% | 36,475 |
| Feb 3, 2026 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -1.41% | 38,017 |
| Feb 2, 2026 | 1.43 | 1.43 | 1.40 | 1.42 | 1.42 | -0.70% | 23,139 |
| Jan 30, 2026 | 1.41 | 1.44 | 1.41 | 1.43 | 1.43 | 0.70% | 6,725 |
| Jan 29, 2026 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -0.70% | 15,231 |
| Jan 28, 2026 | 1.43 | 1.44 | 1.42 | 1.43 | 1.43 | -0.69% | 39,111 |
| Jan 27, 2026 | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | 2.13% | 22,022 |
| Jan 26, 2026 | 1.40 | 1.41 | 1.39 | 1.41 | 1.41 | 2.92% | 65,020 |
| Jan 23, 2026 | 1.37 | 1.40 | 1.37 | 1.37 | 1.37 | 1.48% | 152,695 |
| Jan 22, 2026 | 1.33 | 1.36 | 1.33 | 1.35 | 1.35 | 1.50% | 20,221 |
| Jan 21, 2026 | 1.33 | 1.33 | 1.30 | 1.33 | 1.33 | -2.92% | 31,079 |
| Jan 20, 2026 | 1.35 | 1.39 | 1.35 | 1.37 | 1.37 | -0.72% | 9,531 |
| Jan 19, 2026 | 1.35 | 1.38 | 1.33 | 1.38 | 1.38 | -2.82% | 103,756 |
| Jan 16, 2026 | 1.45 | 1.45 | 1.40 | 1.42 | 1.42 | -5.33% | 237,126 |
| Jan 15, 2026 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | 1.35% | 15,871 |
| Jan 14, 2026 | 1.48 | 1.48 | 1.47 | 1.48 | 1.48 | 1.37% | 3,197 |
| Jan 13, 2026 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | -1.35% | 76,478 |
| Jan 12, 2026 | 1.51 | 1.51 | 1.48 | 1.48 | 1.48 | -1.99% | 13,021 |
| Jan 9, 2026 | 1.50 | 1.51 | 1.47 | 1.51 | 1.51 | -0.66% | 76,940 |
| Jan 8, 2026 | 1.49 | 1.52 | 1.49 | 1.52 | 1.52 | 3.40% | 119,586 |
| Jan 7, 2026 | 1.46 | 1.48 | 1.46 | 1.47 | 1.47 | - | 541,985 |
| Jan 6, 2026 | 1.47 | 1.47 | 1.45 | 1.47 | 1.47 | -0.68% | 88,338 |
| Jan 5, 2026 | 1.48 | 1.49 | 1.44 | 1.48 | 1.48 | - | 48,855 |
| Dec 30, 2025 | 1.47 | 1.50 | 1.47 | 1.48 | 1.48 | -0.67% | 26,278 |
| Dec 29, 2025 | 1.49 | 1.49 | 1.47 | 1.49 | 1.49 | 0.68% | 8,081 |
| Dec 26, 2025 | 1.47 | 1.49 | 1.47 | 1.48 | 1.48 | - | 329,493 |
| Dec 25, 2025 | 1.49 | 1.49 | 1.48 | 1.48 | 1.48 | -0.67% | 2,038 |
| Dec 24, 2025 | 1.49 | 1.49 | 1.48 | 1.49 | 1.49 | -0.67% | 27,367 |
| Dec 23, 2025 | 1.49 | 1.51 | 1.49 | 1.50 | 1.50 | 2.74% | 88,253 |
| Dec 22, 2025 | 1.46 | 1.47 | 1.43 | 1.46 | 1.46 | -2.01% | 90,737 |
| Dec 19, 2025 | 1.51 | 1.51 | 1.49 | 1.49 | 1.49 | - | 42,124 |
| Dec 18, 2025 | 1.51 | 1.51 | 1.48 | 1.49 | 1.49 | -2.61% | 19,110 |
| Dec 17, 2025 | 1.52 | 1.53 | 1.51 | 1.53 | 1.53 | -0.65% | 2,962 |
| Dec 16, 2025 | 1.52 | 1.56 | 1.51 | 1.54 | 1.54 | -1.28% | 2,455 |
| Dec 15, 2025 | 1.57 | 1.57 | 1.54 | 1.56 | 1.56 | -0.64% | 10,286 |
| Dec 12, 2025 | 1.53 | 1.57 | 1.53 | 1.57 | 1.57 | 3.29% | 56,670 |
| Dec 11, 2025 | 1.49 | 1.52 | 1.47 | 1.52 | 1.52 | -5.59% | 112,649 |
| Dec 9, 2025 | 1.65 | 1.66 | 1.60 | 1.61 | 1.61 | -4.17% | 75,161 |
| Dec 8, 2025 | 1.67 | 1.73 | 1.67 | 1.68 | 1.68 | 5.00% | 3,019 |
| Dec 4, 2025 | 1.58 | 1.65 | 1.58 | 1.60 | 1.60 | 3.23% | 79,624 |
| Dec 3, 2025 | 1.57 | 1.57 | 1.54 | 1.55 | 1.55 | -5.49% | 1,204,302 |
| Dec 2, 2025 | 1.64 | 1.65 | 1.61 | 1.64 | 1.64 | -0.61% | 10,681 |
| Dec 1, 2025 | 1.64 | 1.65 | 1.62 | 1.65 | 1.65 | -4.62% | 61,272 |
| Nov 28, 2025 | 1.73 | 1.73 | 1.69 | 1.73 | 1.73 | - | 60,931 |
| Nov 27, 2025 | 1.70 | 1.73 | 1.70 | 1.73 | 1.73 | 4.85% | 102,893 |
| Nov 26, 2025 | 1.64 | 1.66 | 1.62 | 1.65 | 1.65 | 0.61% | 7,105 |
| Nov 25, 2025 | 1.72 | 1.72 | 1.61 | 1.64 | 1.64 | -6.29% | 60,623 |
| Nov 24, 2025 | 1.72 | 1.75 | 1.72 | 1.75 | 1.75 | 1.74% | 2,175 |
| Nov 21, 2025 | 1.65 | 1.72 | 1.65 | 1.72 | 1.72 | 8.18% | 219,180 |
| Nov 20, 2025 | 1.67 | 1.67 | 1.59 | 1.59 | 1.59 | -7.56% | 443,089 |
| Nov 19, 2025 | 1.75 | 1.75 | 1.66 | 1.72 | 1.72 | -0.58% | 183,761 |
| Nov 18, 2025 | 1.72 | 1.73 | 1.67 | 1.73 | 1.73 | -0.57% | 319,242 |
| Nov 17, 2025 | 1.66 | 1.74 | 1.65 | 1.74 | 1.74 | -5.43% | 684,286 |
| Nov 14, 2025 | 1.84 | 1.85 | 1.80 | 1.84 | 1.84 | -2.65% | 2,632,623 |