Sino Logistics Corporation PCL (BKK:SINO)
Thailand · Delayed Price · Currency is THB 0.8700
0.00 (0.00%)
Last updated: Feb 5, 2026, 2:55 PM ICT
BKK:SINO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 0.87 | 0.88 | 0.87 | 0.88 | 0.88 | 1.15% | 58,031 |
| Feb 4, 2026 | 0.88 | 0.88 | 0.84 | 0.87 | 0.87 | -1.14% | 52,200 |
| Feb 3, 2026 | 0.87 | 0.90 | 0.86 | 0.88 | 0.88 | 2.33% | 101,806 |
| Feb 2, 2026 | 0.91 | 0.91 | 0.85 | 0.86 | 0.86 | -5.49% | 475,001 |
| Jan 30, 2026 | 0.91 | 0.93 | 0.90 | 0.91 | 0.91 | -1.09% | 136,301 |
| Jan 29, 2026 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | - | 60,702 |
| Jan 28, 2026 | 0.92 | 0.94 | 0.92 | 0.92 | 0.92 | -1.08% | 36,400 |
| Jan 27, 2026 | 0.92 | 0.95 | 0.89 | 0.93 | 0.93 | 1.09% | 143,900 |
| Jan 26, 2026 | 0.94 | 0.94 | 0.91 | 0.92 | 0.92 | -2.13% | 153,100 |
| Jan 23, 2026 | 0.93 | 0.98 | 0.93 | 0.94 | 0.94 | 1.08% | 379,000 |
| Jan 22, 2026 | 0.95 | 0.95 | 0.93 | 0.93 | 0.93 | -2.11% | 85,100 |
| Jan 21, 2026 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | - | 88,400 |
| Jan 20, 2026 | 0.94 | 0.95 | 0.93 | 0.95 | 0.95 | 1.06% | 131,320 |
| Jan 19, 2026 | 0.95 | 0.96 | 0.93 | 0.94 | 0.94 | -1.05% | 191,614 |
| Jan 16, 2026 | 0.99 | 0.99 | 0.95 | 0.95 | 0.95 | -2.06% | 125,000 |
| Jan 15, 2026 | 0.94 | 0.98 | 0.94 | 0.97 | 0.97 | 2.11% | 7,036 |
| Jan 14, 2026 | 0.98 | 0.98 | 0.94 | 0.95 | 0.95 | -4.04% | 255,100 |
| Jan 13, 2026 | 0.97 | 0.99 | 0.95 | 0.99 | 0.99 | 1.02% | 66,400 |
| Jan 12, 2026 | 0.98 | 0.99 | 0.95 | 0.98 | 0.98 | 1.03% | 300,522 |
| Jan 9, 2026 | 0.95 | 0.97 | 0.94 | 0.97 | 0.97 | 1.04% | 118,300 |
| Jan 8, 2026 | 0.95 | 0.97 | 0.94 | 0.96 | 0.96 | 1.05% | 52,601 |
| Jan 7, 2026 | 0.96 | 0.96 | 0.94 | 0.95 | 0.95 | -1.04% | 68,102 |
| Jan 6, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 2.13% | 116,305 |
| Jan 5, 2026 | 0.93 | 1.03 | 0.93 | 0.94 | 0.94 | -2.08% | 393,802 |
| Dec 30, 2025 | 0.96 | 0.97 | 0.94 | 0.96 | 0.96 | - | 56,200 |
| Dec 29, 2025 | 0.94 | 0.99 | 0.93 | 0.96 | 0.96 | 2.13% | 60,200 |
| Dec 26, 2025 | 0.94 | 0.95 | 0.93 | 0.94 | 0.94 | -1.05% | 19,426 |
| Dec 25, 2025 | 0.94 | 0.95 | 0.93 | 0.95 | 0.95 | - | 4,900 |
| Dec 24, 2025 | 0.94 | 0.96 | 0.94 | 0.95 | 0.95 | - | 11,900 |
| Dec 23, 2025 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | - | 158,500 |
| Dec 22, 2025 | 0.94 | 0.96 | 0.94 | 0.95 | 0.95 | - | 138,900 |
| Dec 19, 2025 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | - | 28,601 |
| Dec 18, 2025 | 0.96 | 0.96 | 0.94 | 0.95 | 0.95 | - | 98,800 |
| Dec 17, 2025 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -2.06% | 89,600 |
| Dec 16, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | 1.04% | 133,900 |
| Dec 15, 2025 | 0.93 | 0.96 | 0.93 | 0.96 | 0.96 | -1.03% | 121,000 |
| Dec 12, 2025 | 0.96 | 0.97 | 0.95 | 0.97 | 0.97 | - | 49,600 |
| Dec 11, 2025 | 0.99 | 0.99 | 0.96 | 0.97 | 0.97 | -2.02% | 6,700 |
| Dec 9, 2025 | 0.99 | 0.99 | 0.93 | 0.99 | 0.99 | 4.21% | 99,700 |
| Dec 8, 2025 | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | -4.04% | 69,802 |
| Dec 4, 2025 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | - | 28,400 |
| Dec 3, 2025 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | 1.02% | 18,801 |
| Dec 2, 2025 | 0.96 | 1.00 | 0.96 | 0.98 | 0.98 | -2.00% | 151,100 |
| Dec 1, 2025 | 0.96 | 1.01 | 0.96 | 1.00 | 1.00 | 1.01% | 42,400 |
| Nov 28, 2025 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | - | 17,000 |
| Nov 27, 2025 | 0.98 | 1.00 | 0.97 | 0.99 | 0.99 | - | 196,300 |
| Nov 26, 2025 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | - | 55,100 |
| Nov 25, 2025 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | -1.98% | 148,800 |
| Nov 24, 2025 | 1.02 | 1.02 | 0.99 | 1.01 | 1.01 | -0.98% | 8,201 |
| Nov 21, 2025 | 1.01 | 1.02 | 0.99 | 1.02 | 1.02 | 3.03% | 43,200 |