BKK:SINO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.93	0.94	0.87	0.87	0.87	-5.43%	495,300
Feb 26, 2026	0.93	0.93	0.92	0.92	0.92	-1.08%	67,510
Feb 25, 2026	0.90	0.93	0.90	0.93	0.93	3.33%	81,625
Feb 24, 2026	0.91	0.92	0.90	0.90	0.90	-1.10%	326,903
Feb 23, 2026	0.94	0.94	0.91	0.91	0.91	-4.21%	469,581
Feb 20, 2026	0.96	0.97	0.93	0.95	0.95	-	264,302
Feb 19, 2026	0.97	0.97	0.95	0.95	0.95	-	480,902
Feb 18, 2026	0.95	0.97	0.95	0.95	0.95	1.06%	674,524
Feb 17, 2026	0.93	0.97	0.92	0.94	0.94	1.08%	472,102
Feb 16, 2026	0.93	0.94	0.93	0.93	0.93	-1.06%	117,263
Feb 13, 2026	0.94	0.94	0.93	0.94	0.94	-1.05%	203,322
Feb 12, 2026	0.92	0.95	0.92	0.95	0.95	2.15%	175,213
Feb 11, 2026	0.94	0.94	0.90	0.93	0.93	-1.06%	122,065
Feb 10, 2026	0.91	0.94	0.89	0.94	0.94	4.44%	744,900
Feb 9, 2026	0.88	0.91	0.88	0.90	0.90	3.45%	275,478
Feb 6, 2026	0.88	0.89	0.87	0.87	0.87	-1.14%	53,708
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