BKK:SINO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	0.94	0.94	0.89	0.90	0.90	-1.10%	287,103
May 21, 2026	0.88	0.94	0.88	0.91	0.91	5.81%	1,383,800
May 20, 2026	0.89	0.91	0.86	0.86	0.86	-1.15%	117,000
May 19, 2026	0.88	0.92	0.87	0.87	0.87	-1.14%	78,201
May 18, 2026	0.88	0.88	0.88	0.88	0.88	-	31,800
May 15, 2026	0.88	0.90	0.88	0.88	0.88	-	21,700
May 14, 2026	0.89	0.93	0.87	0.88	0.88	-1.12%	92,300
May 13, 2026	0.89	0.89	0.88	0.89	0.89	-	20,300
May 12, 2026	0.88	0.89	0.86	0.89	0.89	-	25,601
May 11, 2026	0.89	0.89	0.89	0.89	0.89	-	100
May 8, 2026	0.89	0.89	0.86	0.89	0.89	-	31,600
May 7, 2026	0.90	0.90	0.88	0.89	0.89	1.14%	30,800
May 6, 2026	0.88	0.88	0.87	0.88	0.88	-	60,700
May 5, 2026	0.90	0.90	0.86	0.88	0.88	1.02%	121,600
Apr 30, 2026	0.87	0.90	0.87	0.90	0.87	1.12%	83,800
Apr 29, 2026	0.87	0.90	0.87	0.89	0.86	1.14%	132,810
Apr 28, 2026	0.89	0.89	0.88	0.88	0.85	-1.12%	31,701
Apr 27, 2026	0.89	0.91	0.87	0.89	0.86	1.14%	78,000
Apr 24, 2026	0.90	0.90	0.88	0.88	0.85	-2.22%	20,300
Apr 23, 2026	0.86	0.91	0.86	0.90	0.87	1.12%	471,000
Apr 22, 2026	0.89	0.89	0.87	0.89	0.86	-	54,806
Apr 21, 2026	0.85	0.93	0.85	0.89	0.86	4.71%	781,203
Apr 20, 2026	0.85	0.85	0.85	0.85	0.82	-1.16%	280,902
Apr 17, 2026	0.86	0.87	0.85	0.86	0.83	-1.15%	11,316
Apr 16, 2026	0.87	0.88	0.86	0.87	0.84	1.16%	100,107
Apr 10, 2026	0.85	0.87	0.85	0.86	0.83	-1.15%	13,400
Apr 9, 2026	0.85	0.87	0.85	0.87	0.84	-	1,700
Apr 8, 2026	0.85	0.87	0.85	0.87	0.84	2.35%	123,443
Apr 7, 2026	0.85	0.85	0.83	0.85	0.82	-1.16%	100,830
Apr 3, 2026	0.86	0.86	0.85	0.86	0.83	-	3,301
Apr 2, 2026	0.86	0.86	0.83	0.86	0.83	-	39,605
Apr 1, 2026	0.87	0.87	0.85	0.86	0.83	1.18%	8,000
Mar 31, 2026	0.85	0.86	0.85	0.85	0.82	-1.16%	68,500
Mar 30, 2026	0.84	0.86	0.84	0.86	0.83	2.38%	88,901
Mar 27, 2026	0.84	0.85	0.84	0.84	0.81	-1.18%	47,710
Mar 26, 2026	0.85	0.85	0.83	0.85	0.82	-	84,501
Mar 25, 2026	0.85	0.85	0.83	0.85	0.82	-	89,749
Mar 24, 2026	0.85	0.86	0.83	0.85	0.82	-	163,519
Mar 23, 2026	0.85	0.85	0.84	0.85	0.82	-1.16%	81,000
Mar 20, 2026	0.87	0.87	0.85	0.86	0.83	-1.15%	240,800
Mar 19, 2026	0.88	0.89	0.87	0.87	0.84	-2.25%	19,502
Mar 18, 2026	0.89	0.89	0.88	0.89	0.86	-1.11%	7,301
Mar 17, 2026	0.90	0.90	0.89	0.90	0.87	2.27%	36,500
Mar 16, 2026	0.88	0.89	0.87	0.88	0.85	-	132,900
Mar 13, 2026	0.88	0.88	0.87	0.88	0.85	-	26,300
Mar 12, 2026	0.87	0.89	0.87	0.88	0.85	2.33%	295,031
Mar 11, 2026	0.88	0.93	0.86	0.86	0.83	-2.27%	223,500
Mar 10, 2026	0.89	0.89	0.86	0.88	0.85	-1.12%	111,901
Mar 9, 2026	0.88	0.89	0.84	0.89	0.86	1.14%	209,410
Mar 6, 2026	0.88	0.89	0.87	0.88	0.85	-1.12%	39,647