Sandisk Corporation (BKK:SNDK03)
Thailand
· Delayed Price · Currency is THB 8.60
+0.05 (0.58%)
Last updated: Apr 29, 2026, 11:41 AM ICT
Sandisk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.25 | 8.75 | 8.20 | 8.55 | 8.55 | 4.27% | 771,188 |
| Apr 27, 2026 | 8.15 | 8.25 | 7.75 | 8.20 | 8.20 | 5.13% | 886,298 |
| Apr 24, 2026 | 7.85 | 7.95 | 7.60 | 7.80 | 7.80 | -0.64% | 1,125,959 |
| Apr 23, 2026 | 7.50 | 7.95 | 7.25 | 7.85 | 7.85 | 5.37% | 2,051,152 |
| Apr 22, 2026 | 7.45 | 7.50 | 7.25 | 7.45 | 7.45 | 0.68% | 564,827 |
| Apr 21, 2026 | 7.35 | 7.60 | 7.30 | 7.40 | 7.40 | 1.37% | 409,311 |
| Apr 20, 2026 | 7.30 | 7.45 | 7.10 | 7.30 | 7.30 | 0.69% | 794,004 |
| Apr 17, 2026 | 7.30 | 7.45 | 7.05 | 7.25 | 7.25 | -0.68% | 1,100,958 |
| Apr 16, 2026 | 7.05 | 7.35 | 6.75 | 7.30 | 7.30 | 5.04% | 2,391,792 |
| Apr 10, 2026 | 7.00 | 7.05 | 6.40 | 6.95 | 6.95 | 10.32% | 2,658,823 |
| Apr 9, 2026 | 6.25 | 6.45 | 6.10 | 6.30 | 6.30 | - | 1,257,003 |
| Apr 8, 2026 | 6.10 | 6.30 | 5.65 | 6.30 | 6.30 | 5.88% | 1,131,118 |
| Apr 7, 2026 | 5.70 | 5.95 | 5.70 | 5.95 | 5.95 | 5.31% | 611,337 |
| Apr 3, 2026 | 5.40 | 5.80 | 5.25 | 5.65 | 5.65 | 4.63% | 594,063 |
| Apr 2, 2026 | 5.55 | 5.95 | 5.30 | 5.40 | 5.40 | - | 1,032,947 |
| Apr 1, 2026 | 5.30 | 5.50 | 4.70 | 5.40 | 5.40 | 12.50% | 1,094,535 |
| Mar 31, 2026 | 4.76 | 5.35 | 4.62 | 4.80 | 4.80 | -7.69% | 712,463 |
| Mar 30, 2026 | 5.05 | 5.25 | 4.80 | 5.20 | 5.20 | 4.84% | 900,195 |
| Mar 27, 2026 | 4.98 | 5.40 | 4.92 | 4.96 | 4.96 | -6.42% | 1,383,231 |
| Mar 26, 2026 | 5.35 | 5.35 | 5.35 | 5.30 | 5.30 | -9.40% | 1 |
| Mar 25, 2026 | 5.65 | 5.90 | 5.55 | 5.85 | 5.85 | 3.54% | 1,537,257 |
| Mar 24, 2026 | 5.95 | 6.05 | 5.55 | 5.65 | 5.65 | -0.88% | 4,277,210 |
| Mar 23, 2026 | 5.70 | 6.35 | 5.65 | 5.70 | 5.70 | -9.52% | 926,003 |
| Mar 20, 2026 | 5.85 | 6.35 | 5.75 | 6.30 | 6.30 | 6.78% | 2,497,805 |
| Mar 19, 2026 | 6.00 | 6.25 | 5.90 | 5.90 | 5.90 | -3.28% | 2,262,402 |
| Mar 18, 2026 | 5.95 | 6.10 | 5.60 | 6.10 | 6.10 | 6.09% | 940,969 |
| Mar 17, 2026 | 5.75 | 5.90 | 5.55 | 5.75 | 5.75 | 2.68% | 2,416,176 |
| Mar 16, 2026 | 6.00 | 6.00 | 5.10 | 5.60 | 5.60 | 12.00% | 1,485,697 |
| Mar 13, 2026 | 5.05 | 5.20 | 4.92 | 5.00 | 5.00 | -3.85% | 563,524 |
| Mar 12, 2026 | 4.96 | 5.25 | 4.94 | 5.20 | 5.20 | 6.12% | 349,083 |
| Mar 11, 2026 | 5.00 | 5.05 | 4.70 | 4.90 | 4.90 | 2.94% | 314,968 |
| Mar 10, 2026 | 4.20 | 4.80 | 4.14 | 4.76 | 4.76 | 8.68% | 114,823 |
| Mar 9, 2026 | 3.96 | 4.56 | 3.94 | 4.38 | 4.38 | -4.37% | 376,249 |
| Mar 6, 2026 | 4.54 | 4.80 | 4.48 | 4.58 | 4.58 | -4.58% | 304,774 |