Sino Logistics Corporation PCL (BKK:SINO)
Thailand · Delayed Price · Currency is THB 1.070
0.00 (0.00%)
At close: Sep 26, 2025
BKK:SINO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 1.07 | 1.07 | 1.05 | 1.07 | 1.07 | - | 189,030 |
| Sep 26, 2025 | 1.08 | 1.08 | 1.05 | 1.07 | 1.07 | - | 144,900 |
| Sep 25, 2025 | 1.06 | 1.09 | 1.05 | 1.07 | 1.07 | 0.94% | 456,521 |
| Sep 24, 2025 | 1.05 | 1.08 | 1.05 | 1.06 | 1.06 | 0.95% | 167,239 |
| Sep 23, 2025 | 1.08 | 1.09 | 1.05 | 1.05 | 1.05 | -2.78% | 687,401 |
| Sep 22, 2025 | 1.09 | 1.11 | 1.07 | 1.08 | 1.08 | 0.93% | 2,315,400 |
| Sep 19, 2025 | 1.07 | 1.09 | 1.06 | 1.07 | 1.07 | 0.94% | 773,709 |
| Sep 18, 2025 | 1.09 | 1.11 | 1.06 | 1.06 | 1.06 | -1.85% | 2,068,248 |
| Sep 17, 2025 | 1.06 | 1.10 | 1.05 | 1.08 | 1.08 | 1.89% | 4,072,230 |
| Sep 16, 2025 | 1.05 | 1.07 | 1.04 | 1.06 | 1.06 | 1.92% | 1,053,000 |
| Sep 15, 2025 | 1.04 | 1.08 | 1.03 | 1.04 | 1.04 | 0.97% | 2,353,503 |
| Sep 12, 2025 | 1.05 | 1.06 | 1.03 | 1.03 | 1.03 | -1.90% | 237,733 |
| Sep 11, 2025 | 1.05 | 1.07 | 1.04 | 1.05 | 1.05 | 0.96% | 833,300 |
| Sep 10, 2025 | 1.04 | 1.08 | 1.04 | 1.04 | 1.04 | 0.97% | 2,063,508 |
| Sep 9, 2025 | 1.03 | 1.04 | 1.01 | 1.03 | 1.03 | - | 342,129 |
| Sep 8, 2025 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | 0.98% | 317,301 |
| Sep 5, 2025 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | 0.99% | 357,950 |
| Sep 4, 2025 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -0.98% | 190,004 |
| Sep 3, 2025 | 1.03 | 1.03 | 1.00 | 1.02 | 1.02 | - | 59,400 |
| Sep 2, 2025 | 1.02 | 1.03 | 1.00 | 1.02 | 1.02 | - | 374,200 |
| Sep 1, 2025 | 0.99 | 1.04 | 0.98 | 1.02 | 1.02 | 2.00% | 783,301 |
| Aug 29, 2025 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | 2.04% | 85,406 |
| Aug 28, 2025 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | -2.97% | 96,100 |
| Aug 27, 2025 | 1.02 | 1.03 | 1.00 | 1.01 | 0.98 | 1.00% | 172,102 |
| Aug 26, 2025 | 1.02 | 1.03 | 1.00 | 1.00 | 0.97 | -0.99% | 585,400 |
| Aug 25, 2025 | 1.02 | 1.04 | 1.01 | 1.01 | 0.98 | - | 1,139,600 |
| Aug 22, 2025 | 1.02 | 1.06 | 1.00 | 1.01 | 0.98 | -1.94% | 1,456,100 |
| Aug 21, 2025 | 0.97 | 1.14 | 0.97 | 1.03 | 1.00 | 5.10% | 4,677,852 |
| Aug 20, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | 0.95 | 1.03% | 111,412 |
| Aug 19, 2025 | 0.97 | 0.98 | 0.95 | 0.97 | 0.94 | - | 210,400 |
| Aug 18, 2025 | 0.99 | 0.99 | 0.96 | 0.97 | 0.94 | 1.04% | 430,200 |
| Aug 15, 2025 | 0.95 | 0.99 | 0.95 | 0.96 | 0.93 | 1.05% | 248,400 |
| Aug 14, 2025 | 1.03 | 1.03 | 0.93 | 0.95 | 0.92 | -5.00% | 1,318,330 |
| Aug 13, 2025 | 1.02 | 1.03 | 1.00 | 1.00 | 0.97 | -1.96% | 171,811 |
| Aug 8, 2025 | 1.02 | 1.03 | 1.02 | 1.02 | 0.99 | -0.97% | 29,200 |
| Aug 7, 2025 | 1.03 | 1.03 | 0.99 | 1.03 | 1.00 | - | 954,600 |
| Aug 6, 2025 | 1.03 | 1.04 | 1.02 | 1.03 | 1.00 | 1.98% | 408,230 |
| Aug 5, 2025 | 1.01 | 1.03 | 1.00 | 1.01 | 0.98 | - | 350,500 |
| Aug 4, 2025 | 1.03 | 1.03 | 1.00 | 1.01 | 0.98 | -0.98% | 448,200 |
| Aug 1, 2025 | 1.00 | 1.03 | 1.00 | 1.02 | 0.99 | 2.00% | 2,543,600 |
| Jul 31, 2025 | 1.00 | 1.01 | 0.98 | 1.00 | 0.97 | - | 266,801 |
| Jul 30, 2025 | 1.00 | 1.02 | 0.99 | 1.00 | 0.97 | 2.04% | 1,032,900 |
| Jul 29, 2025 | 1.00 | 1.01 | 0.98 | 0.98 | 0.95 | -1.01% | 773,000 |
| Jul 25, 2025 | 1.00 | 1.03 | 0.99 | 0.99 | 0.96 | - | 2,941,000 |
| Jul 24, 2025 | 0.96 | 0.99 | 0.95 | 0.99 | 0.96 | 4.21% | 739,407 |
| Jul 23, 2025 | 0.97 | 0.98 | 0.94 | 0.95 | 0.92 | - | 423,302 |
| Jul 22, 2025 | 0.97 | 0.99 | 0.95 | 0.95 | 0.92 | -1.04% | 109,004 |
| Jul 21, 2025 | 0.96 | 0.98 | 0.96 | 0.96 | 0.93 | - | 123,401 |
| Jul 18, 2025 | 0.98 | 0.99 | 0.96 | 0.96 | 0.93 | -2.04% | 527,600 |
| Jul 17, 2025 | 0.99 | 1.01 | 0.96 | 0.98 | 0.95 | - | 988,950 |